Indicators

C3is Inc. - Common Stock (NQ: CISS )

1.570 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.0369	0.0382	0.0330	0.0348	68,613,552	-0.00(-8.90%)
Mar 27, 2024	0.0430	0.0449	0.0361	0.0382	100,977,880	-0.01(-20.58%)
Mar 26, 2024	0.0465	0.0640	0.0420	0.0481	598,306,944	+0.01(+36.65%)
Mar 25, 2024	0.0320	0.0367	0.0320	0.0352	48,599,364	+0.00(+13.18%)
Mar 22, 2024	0.0298	0.0330	0.0271	0.0311	33,906,228	+0.00(+3.32%)
Mar 21, 2024	0.0306	0.0318	0.0286	0.0301	25,836,884	+0.00(+0.67%)
Mar 20, 2024	0.0300	0.0335	0.0291	0.0299	38,825,040	-0.00(-0.66%)
Mar 19, 2024	0.0322	0.0370	0.0276	0.0301	86,548,960	+0.00(+2.03%)
Mar 18, 2024	0.0300	0.0326	0.0270	0.0295	83,031,816	+0.00(+4.24%)
Mar 15, 2024	0.0249	0.0305	0.0245	0.0283	203,680,032	-0.05(-64.18%)
Mar 14, 2024	0.0910	0.0911	0.0762	0.0790	2,767,980	-0.01(-12.22%)
Mar 13, 2024	0.0900	0.0950	0.0850	0.0900	2,340,013	+0.00(+0.00%)
Mar 12, 2024	0.0909	0.0969	0.0894	0.0900	1,554,545	-0.00(-3.74%)
Mar 11, 2024	0.0918	0.0950	0.0901	0.0935	994,447	+0.00(+1.85%)
Mar 08, 2024	0.0920	0.0930	0.0893	0.0918	1,519,431	-0.00(-0.22%)
Mar 07, 2024	0.0900	0.0958	0.0887	0.0920	1,524,055	+0.00(+0.00%)
Mar 06, 2024	0.0960	0.0960	0.0890	0.0920	1,416,560	-0.00(-1.60%)
Mar 05, 2024	0.0912	0.0970	0.0837	0.0935	2,452,023	+0.00(+0.43%)
Mar 04, 2024	0.0978	0.0978	0.0890	0.0931	3,912,680	-0.00(-3.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.