C3is Inc. - Common Stock (CISS)

1.7500
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 12th, 12:01 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
5/29/20262.352.412.192.28128,2192.28
5/28/20262.242.342.162.32136,5142.32
5/27/20262.372.402.222.2387,7512.23
5/26/20262.352.492.252.36136,0272.36
5/22/20262.542.592.352.36123,9712.36
5/21/20262.612.722.512.5485,2152.54
5/20/20262.502.782.362.63182,4822.63
5/19/20262.842.852.362.57600,0332.57
5/18/20264.896.063.063.1728,910,3323.17
5/15/20263.163.273.053.0529,7983.05
5/14/20263.203.273.173.1911,9343.19
5/13/20263.273.273.183.2318,3943.23
5/12/20263.373.383.283.3111,3803.31
5/11/20263.313.393.213.3220,6513.32
5/08/20263.333.373.233.2914,3243.29
5/07/20263.413.423.253.3233,0243.32
5/06/20263.353.503.313.4637,9903.46
5/05/20263.473.473.283.3737,9853.37
5/04/20263.263.633.173.4872,0803.48
5/01/20263.353.413.233.3089,0483.30
4/30/20263.223.412.813.4163,5383.41
4/29/20263.503.563.173.2248,3653.22
4/28/20263.303.653.023.59160,3573.59
4/27/20262.843.492.703.42102,4393.42
4/24/20260.450.450.410.42558,2722.96
4/23/20260.730.730.410.432,286,8343.01
4/22/20260.800.810.770.7973,2665.52
4/21/20260.840.840.790.8178,8975.66
4/20/20260.820.840.800.8279,5205.77
4/17/20260.840.870.800.8087,7785.61
4/16/20260.870.880.810.83136,9185.81
4/15/20260.810.850.810.84117,4575.91
4/14/20260.820.850.810.82102,1405.75
4/13/20260.790.820.770.82145,6645.74