C3is Inc. (CISS)
NASDAQ: CISS
· Real-Time Price · USD
2.27
-0.02 (-1.09%)
At close: Sep 15, 2025, 3:59 PM
CISS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 2.28 | 2.28 | 2.20 | 2.27 | 2.27 | -0.44% | 31,082 |
| 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 |
| Sep 9, 2025 | 2.11 | 2.11 | 2.04 | 2.05 | 2.05 | -2.84% | 558,600 |
| Sep 8, 2025 | 2.09 | 2.14 | 2.03 | 2.11 | 2.11 | 0.96% | 55,781 |
| Sep 5, 2025 | 2.18 | 2.20 | 2.08 | 2.09 | 2.09 | -3.24% | 84,437 |
| Sep 4, 2025 | 2.47 | 2.71 | 2.15 | 2.16 | 2.16 | -24.74% | 152,772 |
| Sep 3, 2025 | 2.77 | 2.92 | 2.77 | 2.87 | 2.87 | -1.71% | 43,800 |
| Sep 2, 2025 | 2.98 | 2.98 | 2.77 | 2.92 | 2.92 | -2.99% | 55,500 |
| Aug 29, 2025 | 2.89 | 3.02 | 2.89 | 3.01 | 3.01 | 0.67% | 13,400 |
| Aug 28, 2025 | 3.08 | 3.08 | 2.99 | 2.99 | 2.99 | -0.33% | 16,000 |
| Aug 27, 2025 | 3.00 | 3.09 | 3.00 | 3.00 | 3.00 | 0.00% | 17,000 |
| Aug 26, 2025 | 3.07 | 3.11 | 2.95 | 3.00 | 3.00 | -2.28% | 18,711 |
| Aug 25, 2025 | 3.03 | 3.15 | 2.96 | 3.07 | 3.07 | 1.32% | 28,236 |
| Aug 22, 2025 | 3.09 | 3.19 | 3.02 | 3.03 | 3.03 | -0.98% | 43,188 |
| Aug 21, 2025 | 3.39 | 3.39 | 2.88 | 3.06 | 3.06 | -11.82% | 163,340 |
| Aug 20, 2025 | 3.38 | 3.62 | 3.12 | 3.47 | 3.47 | 0.58% | 160,330 |
| Aug 19, 2025 | 3.43 | 3.80 | 3.16 | 3.45 | 3.45 | 4.55% | 4,406,313 |
| Aug 18, 2025 | 3.28 | 3.32 | 3.24 | 3.30 | 3.30 | 0.00% | 8,208 |
| Aug 15, 2025 | 3.27 | 3.37 | 3.22 | 3.30 | 3.30 | 2.80% | 13,543 |