C3is Inc. (CISS)
NASDAQ: CISS
· Real-Time Price · USD
2.68
-1.39 (-34.15%)
At close: Oct 08, 2025, 12:39 PM
CISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.22 | 5.94 | 3.07 | 4.07 | 4.07 | 84.16% | 93,222,221 |
| Oct 6, 2025 | 2.27 | 2.27 | 2.14 | 2.21 | 2.21 | -1.34% | 62,959 |
| Oct 3, 2025 | 2.25 | 2.30 | 2.22 | 2.24 | 2.24 | 0.45% | 37,300 |
| Oct 2, 2025 | 2.16 | 2.24 | 2.16 | 2.23 | 2.23 | 2.76% | 33,000 |
| Oct 1, 2025 | 2.14 | 2.20 | 2.09 | 2.17 | 2.17 | 1.40% | 47,300 |
| Sep 30, 2025 | 2.10 | 2.23 | 2.09 | 2.14 | 2.14 | 0.47% | 29,224 |
| Sep 29, 2025 | 2.08 | 2.25 | 2.00 | 2.13 | 2.13 | -0.93% | 129,714 |
| Sep 26, 2025 | 2.15 | 2.19 | 2.14 | 2.15 | 2.15 | 0.00% | 23,100 |
| Sep 25, 2025 | 2.22 | 2.22 | 2.13 | 2.15 | 2.15 | -2.71% | 47,800 |
| Sep 24, 2025 | 2.18 | 2.30 | 2.15 | 2.21 | 2.21 | 2.79% | 101,800 |
| Sep 23, 2025 | 2.24 | 2.24 | 2.15 | 2.15 | 2.15 | -6.11% | 52,841 |
| Sep 22, 2025 | 2.24 | 2.30 | 2.12 | 2.29 | 2.29 | 0.00% | 211,700 |
| Sep 19, 2025 | 2.26 | 2.34 | 2.21 | 2.29 | 2.29 | -2.55% | 136,400 |
| Sep 18, 2025 | 2.44 | 2.44 | 2.21 | 2.35 | 2.35 | -3.29% | 370,900 |
| Sep 17, 2025 | 2.30 | 2.55 | 2.25 | 2.43 | 2.43 | -8.30% | 9,462,800 |
| Sep 16, 2025 | 2.26 | 2.79 | 2.21 | 2.65 | 2.65 | 17.26% | 325,940 |
| Sep 15, 2025 | 2.27 | 2.34 | 2.17 | 2.26 | 2.26 | -0.44% | 40,100 |
| Sep 12, 2025 | 2.28 | 2.28 | 2.20 | 2.27 | 2.27 | -0.44% | 31,100 |
| Sep 11, 2025 | 2.19 | 2.28 | 2.17 | 2.28 | 2.28 | 5.07% | 68,100 |
| Sep 10, 2025 | 2.13 | 2.18 | 2.09 | 2.17 | 2.17 | 5.85% | 163,044 |
Page 1 of 30