Skip to main content

C3is Inc. - Common Stock (NQ: CISS )

0.1034 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2024 0.5563 0.5580 0.5293 0.5418 84,032 +0.01(+2.28%)
Dec 29, 2023 0.5899 0.5899 0.5130 0.5297 222,411 -0.05(-8.67%)
Dec 28, 2023 0.5727 0.5925 0.5566 0.5800 203,455 +0.01(+1.77%)
Dec 27, 2023 0.5300 0.5710 0.5200 0.5699 154,486 +0.03(+6.46%)
Dec 26, 2023 0.5300 0.5385 0.5100 0.5353 193,353 +0.03(+6.32%)
Dec 22, 2023 0.4710 0.5275 0.4710 0.5035 203,410 +0.01(+1.94%)
Dec 21, 2023 0.5020 0.5079 0.4680 0.4939 126,648 -0.01(-2.78%)
Dec 20, 2023 0.5300 0.5500 0.5000 0.5080 149,576 -0.02(-3.00%)
Dec 19, 2023 0.5132 0.5350 0.5132 0.5237 160,441 +0.01(+2.05%)
Dec 18, 2023 0.4735 0.5249 0.4735 0.5132 285,631 +0.04(+8.38%)
Dec 15, 2023 0.4900 0.4990 0.4735 0.4735 105,993 -0.02(-4.92%)
Dec 14, 2023 0.4700 0.5000 0.4630 0.4980 131,988 +0.03(+5.96%)
Dec 13, 2023 0.4716 0.4899 0.4606 0.4700 86,622 -0.02(-3.31%)
Dec 12, 2023 0.4800 0.4921 0.4597 0.4861 71,939 +0.02(+4.00%)
Dec 11, 2023 0.4572 0.4883 0.4211 0.4674 145,041 -0.00(-0.28%)
Dec 08, 2023 0.4871 0.4990 0.4575 0.4687 139,416 -0.01(-2.37%)
Dec 07, 2023 0.5100 0.5100 0.4600 0.4801 153,300 -0.00(-1.01%)
Dec 06, 2023 0.5373 0.5373 0.4800 0.4850 137,935 -0.05(-8.99%)
Dec 05, 2023 0.5102 0.5425 0.5010 0.5329 174,978 +0.02(+4.29%)
Dec 04, 2023 0.5200 0.5200 0.4970 0.5110 145,553 -0.02(-3.24%)
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.