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

C3is Inc. - Common Stock (NQ: CISS )

1.200 +0.040 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.160 1.210 1.120 1.200 40,219 +0.04(+3.45%)
Feb 13, 2025 1.140 1.160 1.090 1.160 45,832 +0.03(+2.65%)
Feb 12, 2025 1.160 1.170 1.090 1.130 37,427 -0.04(-3.42%)
Feb 11, 2025 1.180 1.185 1.150 1.170 22,598 -0.01(-0.85%)
Feb 10, 2025 1.210 1.240 1.146 1.180 84,279 -0.04(-3.28%)
Feb 07, 2025 1.230 1.260 1.200 1.220 37,405 -0.04(-3.18%)
Feb 06, 2025 1.220 1.270 1.220 1.260 48,065 +0.06(+5.01%)
Feb 05, 2025 1.200 1.250 1.200 1.200 47,859 +0.01(+0.84%)
Feb 04, 2025 1.150 1.230 1.133 1.190 85,857 +0.01(+0.85%)
Feb 03, 2025 1.150 1.190 1.110 1.180 62,653 -0.01(-0.83%)
Jan 31, 2025 1.210 1.220 1.160 1.190 55,199 -0.01(-0.84%)
Jan 30, 2025 1.230 1.280 1.150 1.200 126,635 -0.07(-5.51%)
Jan 29, 2025 1.210 1.290 1.210 1.270 148,164 +0.07(+5.83%)
Jan 28, 2025 1.270 1.270 1.200 1.200 211,592 -0.05(-4.00%)
Jan 27, 2025 1.220 1.270 1.203 1.250 49,852 +0.00(+0.00%)
Jan 24, 2025 1.250 1.270 1.210 1.250 79,098 +0.02(+1.63%)
Jan 23, 2025 1.250 1.287 1.200 1.230 119,770 -0.02(-1.68%)
Jan 22, 2025 1.350 1.350 1.250 1.251 233,999 -0.10(-7.33%)
Jan 21, 2025 1.250 1.370 1.240 1.350 760,437 +0.12(+9.76%)
Jan 17, 2025 1.280 1.299 1.210 1.230 92,978 -0.03(-2.38%)
Jan 16, 2025 1.320 1.320 1.250 1.260 95,924 -0.06(-4.55%)
Jan 15, 2025 1.280 1.360 1.240 1.320 131,293 +0.03(+2.33%)
Jan 14, 2025 1.270 1.310 1.260 1.290 55,012 +0.03(+2.38%)
Jan 13, 2025 1.240 1.290 1.170 1.260 64,764 +0.02(+1.61%)
Jan 10, 2025 1.330 1.380 1.240 1.240 228,790 -0.09(-6.77%)
Jan 08, 2025 1.450 1.450 1.310 1.330 154,716 -0.12(-8.28%)
Jan 07, 2025 1.510 1.520 1.420 1.450 108,594 -0.06(-3.97%)
Jan 06, 2025 1.460 1.570 1.460 1.510 215,508 +0.05(+3.42%)
Jan 03, 2025 1.540 1.580 1.450 1.460 235,083 -0.14(-8.75%)
Jan 02, 2025 1.440 1.600 1.400 1.600 324,255 +0.17(+12.12%)
Dec 31, 2024 1.427 0 +0.01(+0.35%)
Dec 30, 2024 1.775 1.781 1.375 1.422 571,246 -0.40(-22.08%)
Dec 27, 2024 1.819 1.920 1.784 1.825 65,957 +0.05(+2.63%)
Dec 26, 2024 1.485 1.825 1.475 1.778 180,532 +0.28(+18.55%)
Dec 24, 2024 1.475 1.500 1.438 1.500 35,818 +0.04(+3.08%)
Dec 23, 2024 1.587 1.602 1.450 1.455 105,877 -0.12(-7.90%)
Dec 20, 2024 1.550 1.613 1.538 1.580 35,786 +0.02(+1.07%)
Dec 19, 2024 1.548 1.637 1.548 1.563 97,538 +0.02(+1.02%)
Dec 18, 2024 1.745 1.745 1.525 1.548 144,294 -0.13(-7.89%)
Dec 17, 2024 1.750 1.800 1.675 1.680 45,364 -0.07(-3.74%)
Dec 16, 2024 1.800 1.836 1.735 1.745 76,177 -0.05(-3.06%)
Dec 13, 2024 1.850 1.850 1.800 1.800 20,450 -0.03(-1.71%)
Dec 12, 2024 1.825 1.867 1.800 1.831 85,862 +0.00(+0.14%)
Dec 11, 2024 1.950 1.950 1.820 1.829 45,377 -0.05(-2.54%)
Dec 10, 2024 1.850 1.941 1.775 1.877 106,910 +0.03(+1.45%)
Dec 09, 2024 1.806 1.851 1.762 1.850 68,007 +0.08(+4.43%)
Dec 06, 2024 1.889 1.889 1.700 1.772 98,482 -0.01(-0.73%)
Dec 05, 2024 1.975 1.965 1.750 1.784 101,692 -0.14(-7.30%)
Dec 04, 2024 1.997 2.000 1.883 1.925 38,373 -0.05(-2.53%)
Dec 03, 2024 1.975 2.000 1.900 1.975 45,492 +0.04(+2.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.