Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C3is Inc. - Common Stock (NQ: CISS )

1.670 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

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%)
Mar 01, 2024 0.1088 0.1088 0.0955 0.0962 4,683,576 -0.01(-7.05%)
Feb 29, 2024 0.1099 0.1100 0.1030 0.1035 1,926,851 +0.00(+0.10%)
Feb 28, 2024 0.1020 0.1069 0.1010 0.1034 2,045,510 -0.00(-0.39%)
Feb 27, 2024 0.1030 0.1096 0.1023 0.1038 1,979,087 +0.00(+0.58%)
Feb 26, 2024 0.1000 0.1059 0.0980 0.1032 3,942,522 -0.01(-8.27%)
Feb 23, 2024 0.1176 0.1186 0.1104 0.1125 2,864,493 -0.00(-4.17%)
Feb 22, 2024 0.1273 0.1273 0.1164 0.1174 2,667,057 -0.01(-5.02%)
Feb 21, 2024 0.1180 0.1345 0.1180 0.1236 5,373,310 +0.00(+3.00%)
Feb 20, 2024 0.1240 0.1240 0.1180 0.1200 2,873,259 +0.00(+0.42%)
Feb 16, 2024 0.1242 0.1242 0.1150 0.1195 2,757,101 -0.00(-3.78%)
Feb 15, 2024 0.1145 0.1275 0.1137 0.1242 4,176,162 +0.00(+3.93%)
Feb 14, 2024 0.1190 0.1210 0.1125 0.1195 3,060,714 +0.00(+3.82%)
Feb 13, 2024 0.1193 0.1200 0.1146 0.1151 4,027,538 -0.01(-5.50%)
Feb 12, 2024 0.1300 0.1300 0.1175 0.1218 5,156,100 -0.00(-1.77%)
Feb 09, 2024 0.1236 0.1306 0.1225 0.1240 3,772,363 -0.00(-1.82%)
Feb 08, 2024 0.1222 0.1320 0.1211 0.1263 7,775,092 +0.00(+0.08%)
Feb 07, 2024 0.1314 0.1379 0.1250 0.1262 6,710,929 -0.01(-6.10%)
Feb 06, 2024 0.1350 0.1375 0.1300 0.1344 9,847,916 -0.01(-9.37%)
Feb 05, 2024 0.1510 0.1583 0.1402 0.1483 16,926,580 -0.01(-7.77%)
Feb 02, 2024 0.1600 0.1721 0.1460 0.1608 64,016,424 +0.02(+17.63%)
Feb 01, 2024 0.1430 0.1435 0.1313 0.1367 8,717,202 -0.01(-5.00%)
Jan 31, 2024 0.1444 0.1500 0.1388 0.1439 11,945,205 -0.02(-10.12%)
Jan 30, 2024 0.1780 0.1814 0.1358 0.1601 88,108,360 +0.02(+18.50%)
Jan 29, 2024 0.1264 0.1363 0.1240 0.1351 30,163,460 +0.00(+2.35%)
Jan 26, 2024 0.1310 0.1475 0.1300 0.1320 16,952,608 -0.03(-17.55%)
Jan 25, 2024 0.1740 0.1970 0.1455 0.1601 100,930,648 +0.03(+20.74%)
Jan 24, 2024 0.1363 0.1400 0.1230 0.1326 21,129,288 +0.00(+3.51%)
Jan 23, 2024 0.1200 0.1325 0.1111 0.1281 13,525,389 +0.01(+9.39%)
Jan 22, 2024 0.1244 0.1250 0.1095 0.1171 15,862,467 -0.02(-13.39%)
Jan 19, 2024 0.1250 0.1489 0.1140 0.1352 38,821,124 -0.24(-64.05%)
Jan 18, 2024 0.4200 0.4516 0.3700 0.3761 670,768 -0.05(-10.86%)
Jan 17, 2024 0.5000 0.5200 0.4218 0.4219 657,172 -0.07(-13.90%)
Jan 16, 2024 0.4400 0.5200 0.4400 0.4900 527,938 +0.04(+8.31%)
Jan 12, 2024 0.4700 0.4700 0.4447 0.4524 150,492 -0.01(-2.27%)
Jan 11, 2024 0.4800 0.4800 0.4420 0.4629 92,452 +0.00(+0.65%)
Jan 10, 2024 0.4600 0.4850 0.4136 0.4599 307,170 +0.03(+6.02%)
Jan 09, 2024 0.5598 0.5598 0.4011 0.4338 1,061,377 -0.15(-25.34%)
Jan 08, 2024 0.6600 0.6796 0.5700 0.5810 482,738 -0.08(-12.13%)
Jan 05, 2024 0.6450 0.6849 0.6205 0.6612 461,725 +0.03(+3.98%)
Jan 04, 2024 0.5298 0.6360 0.5107 0.6359 930,047 +0.10(+17.74%)
Jan 03, 2024 0.5400 0.5420 0.5180 0.5401 104,349 -0.00(-0.31%)
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.