C3is Inc. - Common Stock (CISS)
1.6400
-0.0200 (-1.20%)
NASDAQ · Last Trade: Feb 4th, 9:47 AM EST
Historical Prices For C3is Inc. - Common Stock (CISS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 1.62 | 1.86 | 1.40 | 1.66 | 1,778,308 | 1.66 |
| 2/02/2026 | 2.51 | 2.87 | 1.60 | 1.95 | 41,708,987 | 1.95 |
| 1/30/2026 | 1.82 | 2.31 | 1.34 | 1.83 | 28,806,193 | 1.83 |
| 1/29/2026 | 1.73 | 1.73 | 1.35 | 1.44 | 655,552 | 1.44 |
| 1/28/2026 | 1.98 | 2.11 | 1.67 | 1.75 | 2,212,946 | 1.75 |
| 1/27/2026 | 1.73 | 1.92 | 1.71 | 1.86 | 281,038 | 1.86 |
| 1/26/2026 | 1.67 | 2.50 | 1.63 | 2.06 | 1,164,466 | 2.06 |
| 1/23/2026 | 0.09 | 0.09 | 0.08 | 0.08 | 13,336,043 | 1.69 |
| 1/22/2026 | 0.09 | 0.10 | 0.08 | 0.09 | 23,713,327 | 1.82 |
| 1/21/2026 | 0.12 | 0.14 | 0.12 | 0.14 | 4,190,009 | 2.82 |
| 1/20/2026 | 0.13 | 0.14 | 0.12 | 0.13 | 6,047,580 | 2.60 |
| 1/16/2026 | 0.12 | 0.13 | 0.12 | 0.13 | 8,128,228 | 2.56 |
| 1/15/2026 | 0.14 | 0.14 | 0.12 | 0.14 | 4,133,854 | 2.74 |
| 1/14/2026 | 0.15 | 0.15 | 0.12 | 0.14 | 6,953,593 | 2.76 |
| 1/13/2026 | 0.19 | 0.20 | 0.14 | 0.15 | 4,532,747 | 2.98 |
| 1/12/2026 | 0.21 | 0.22 | 0.19 | 0.19 | 1,399,503 | 3.89 |
| 1/09/2026 | 0.22 | 0.23 | 0.21 | 0.22 | 1,635,444 | 4.39 |
| 1/08/2026 | 0.24 | 0.24 | 0.22 | 0.23 | 650,181 | 4.56 |
| 1/07/2026 | 0.24 | 0.25 | 0.23 | 0.24 | 752,657 | 4.73 |
| 1/06/2026 | 0.23 | 0.25 | 0.22 | 0.24 | 643,162 | 4.72 |
| 1/05/2026 | 0.24 | 0.24 | 0.23 | 0.23 | 670,582 | 4.61 |
| 1/02/2026 | 0.23 | 0.24 | 0.22 | 0.22 | 857,580 | 4.49 |
| 12/31/2025 | 0.23 | 0.23 | 0.21 | 0.23 | 1,405,156 | 4.60 |
| 12/30/2025 | 0.21 | 0.24 | 0.21 | 0.23 | 4,452,894 | 4.60 |
| 12/29/2025 | 0.21 | 0.22 | 0.21 | 0.21 | 796,959 | 4.30 |
| 12/26/2025 | 0.22 | 0.22 | 0.21 | 0.21 | 629,205 | 4.22 |
| 12/24/2025 | 0.22 | 0.22 | 0.21 | 0.22 | 413,322 | 4.34 |
| 12/23/2025 | 0.23 | 0.23 | 0.22 | 0.22 | 806,666 | 4.40 |
| 12/22/2025 | 0.23 | 0.24 | 0.22 | 0.23 | 1,157,944 | 4.63 |
| 12/19/2025 | 0.22 | 0.23 | 0.21 | 0.22 | 1,060,087 | 4.44 |
| 12/18/2025 | 0.23 | 0.24 | 0.21 | 0.23 | 1,205,412 | 4.55 |
| 12/17/2025 | 0.22 | 0.22 | 0.20 | 0.21 | 1,819,565 | 4.30 |
| 12/16/2025 | 0.21 | 0.28 | 0.20 | 0.23 | 8,018,146 | 4.59 |
| 12/15/2025 | 0.25 | 0.25 | 0.20 | 0.21 | 4,015,733 | 4.26 |
| 12/12/2025 | 0.30 | 0.31 | 0.23 | 0.25 | 5,809,594 | 5.00 |
| 12/11/2025 | 0.35 | 0.40 | 0.31 | 0.33 | 11,418,867 | 6.60 |
| 12/10/2025 | 1.73 | 1.83 | 1.66 | 1.71 | 66,917 | 34.20 |
| 12/09/2025 | 1.75 | 1.84 | 1.71 | 1.75 | 35,788 | 35.00 |
| 12/08/2025 | 1.81 | 1.89 | 1.74 | 1.76 | 50,316 | 35.20 |
| 12/05/2025 | 1.91 | 1.94 | 1.84 | 1.86 | 46,215 | 37.20 |
| 12/04/2025 | 1.77 | 1.92 | 1.76 | 1.88 | 86,505 | 37.62 |
| 12/03/2025 | 1.79 | 1.80 | 1.77 | 1.77 | 30,954 | 35.40 |
| 12/02/2025 | 1.72 | 1.85 | 1.71 | 1.79 | 53,843 | 35.80 |
| 12/01/2025 | 1.77 | 1.77 | 1.70 | 1.71 | 41,899 | 34.20 |
| 11/28/2025 | 1.70 | 1.90 | 1.69 | 1.77 | 36,088 | 35.40 |
| 11/26/2025 | 1.64 | 1.71 | 1.63 | 1.69 | 25,041 | 33.80 |
| 11/25/2025 | 1.65 | 1.66 | 1.61 | 1.63 | 49,114 | 32.60 |
| 11/24/2025 | 1.56 | 1.64 | 1.54 | 1.63 | 33,311 | 32.50 |
| 11/21/2025 | 1.47 | 1.56 | 1.47 | 1.56 | 19,139 | 31.20 |
| 11/20/2025 | 1.62 | 1.63 | 1.46 | 1.47 | 34,231 | 29.40 |
| 11/19/2025 | 1.75 | 1.81 | 1.58 | 1.65 | 39,812 | 33.00 |
| 11/18/2025 | 1.72 | 1.75 | 1.60 | 1.68 | 47,627 | 33.60 |
| 11/17/2025 | 1.69 | 1.76 | 1.65 | 1.68 | 72,127 | 33.60 |
| 11/14/2025 | 1.76 | 1.81 | 1.65 | 1.65 | 89,759 | 33.00 |
| 11/13/2025 | 1.95 | 2.02 | 1.57 | 1.77 | 178,391 | 35.40 |
| 11/12/2025 | 1.95 | 1.98 | 1.91 | 1.95 | 32,582 | 39.00 |
| 11/11/2025 | 2.05 | 2.05 | 1.95 | 1.98 | 60,329 | 39.60 |
| 11/10/2025 | 2.03 | 2.03 | 1.93 | 1.95 | 47,726 | 39.00 |
| 11/07/2025 | 1.92 | 2.02 | 1.82 | 1.98 | 113,744 | 39.60 |
| 11/06/2025 | 1.96 | 1.98 | 1.91 | 1.97 | 51,129 | 39.30 |
| 11/05/2025 | 1.95 | 1.99 | 1.90 | 1.95 | 83,671 | 39.00 |
| 11/04/2025 | 2.09 | 2.11 | 1.91 | 1.93 | 215,805 | 38.60 |