C3is Inc. - Common Stock (CISS)

1.8100
-0.3200 (-15.02%)
NASDAQ· Last Trade: Aug 29th, 5:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For C3is Inc. - Common Stock (CISS)

DateOpenHighLowCloseVolumeAdjusted Close
8/28/20261.881.951.711.811,485,7311.81
8/27/20262.522.661.962.1312,310,2332.13
8/26/20262.973.052.752.93830,1052.93
8/25/20262.652.822.622.67158,2082.67
8/24/20262.742.802.582.61149,8282.61
8/21/20262.913.002.732.92193,8752.92
8/20/20262.713.062.612.93472,9562.93
8/19/20262.793.092.563.097,326,4353.09
8/18/20260.060.070.060.0721,371,3500.07
8/17/20260.060.070.060.0626,813,4030.06
8/14/20260.080.080.070.084,888,8570.08
8/13/20260.080.080.070.0811,660,5950.08
8/12/20260.080.090.080.089,278,0560.08
8/11/20260.080.090.080.089,596,0970.08
8/10/20260.080.090.080.0917,083,2690.09
8/07/20260.090.090.080.0923,880,0950.09
8/06/20260.100.100.090.1048,322,7910.10
8/05/20260.130.150.100.11580,662,4750.11
8/04/20260.090.100.080.0965,987,5920.09
8/03/20260.120.120.110.1131,913,8550.11
7/31/20260.140.140.120.1220,134,7380.12
7/30/20260.140.140.130.1482,316,5010.14
7/29/20260.170.170.110.1352,093,8760.13
7/28/20260.180.220.150.17405,077,6990.17
7/27/20260.140.150.100.1041,236,0050.10
7/24/20260.890.890.410.525,243,3640.52
7/23/20261.281.380.950.96928,3680.96
7/22/20261.661.681.621.63107,8341.63
7/21/20261.631.831.591.6244,2281.62
7/20/20261.691.691.551.6734,1051.67
7/17/20261.751.791.661.7124,2291.71
7/16/20261.711.841.661.7776,2111.77
7/15/20261.531.721.501.6883,0341.68
7/14/20261.681.741.521.57451,6181.57
7/13/20261.811.821.561.6158,9321.61
7/10/20261.711.801.701.7527,5721.75
7/09/20261.731.751.671.7517,8981.75
7/08/20261.781.781.641.7037,6551.70
7/07/20261.881.881.721.7273,3431.72
7/06/20261.821.881.741.8856,1501.88
7/02/20261.701.811.651.79261,5591.79
7/01/20261.711.821.671.7359,7121.73
6/30/20261.631.721.561.6659,9861.66
6/29/20261.751.751.651.6532,7731.65
6/26/20261.661.861.641.68132,6311.68
6/25/20261.691.721.581.64111,8281.64
6/24/20261.811.811.541.72218,7431.72
6/23/20262.002.001.781.87196,6061.87
6/22/20262.182.182.052.12113,9662.12
6/18/20262.202.252.132.20188,5822.20
6/17/20262.182.242.072.22187,3202.22
6/16/20262.272.352.192.27321,3092.27
6/15/20262.172.362.082.25460,5932.25
6/12/20262.272.391.912.08531,9022.08
6/11/20262.172.292.122.27323,7082.27
6/10/20262.212.292.132.23191,9502.23
6/09/20262.102.312.082.24436,2402.24
6/08/20262.082.222.072.12119,6752.12
6/05/20262.092.172.012.1475,3712.14
6/04/20262.032.262.032.18210,5782.18
6/03/20262.452.571.902.216,540,0352.21
6/02/20262.342.342.172.20244,8152.20
6/01/20262.342.392.212.2283,3342.22