C3is Inc. - Common Stock (CISS)

1.7100
-0.1000 (-5.52%)
NASDAQ· Last Trade: Aug 31st, 10:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/20261.671.791.641.71434,4491.71
8/28/20261.881.951.711.811,505,9371.81
8/27/20262.522.661.962.1312,310,2332.13
8/26/20262.973.052.752.93832,0752.93
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
8/19/20262.793.092.563.097,326,4853.09
8/18/20260.060.070.060.0721,380,4502.74
8/17/20260.060.070.060.0626,909,2392.38
8/14/20260.080.080.070.084,888,8573.17
8/13/20260.080.080.070.0811,683,8313.27
8/12/20260.080.090.080.089,284,4563.32
8/11/20260.080.090.080.089,596,0973.32
8/10/20260.080.090.080.0917,083,2693.52
8/07/20260.090.090.080.0923,880,0953.48
8/06/20260.100.100.090.1048,326,6693.90
8/05/20260.130.150.100.11580,663,2414.34
8/04/20260.090.100.080.0965,999,8953.52
8/03/20260.120.120.110.1131,913,8784.48
7/31/20260.140.140.120.1220,134,7384.76
7/30/20260.140.140.130.1482,318,7465.44
7/29/20260.170.170.110.1352,096,6595.32
7/28/20260.180.220.150.17405,081,4856.68
7/27/20260.140.150.100.1041,254,5964.10
7/24/20260.890.890.410.525,243,36420.80
7/23/20261.281.380.950.96928,46838.48
7/22/20261.661.681.621.63107,83465.20
7/21/20261.631.831.591.6244,22864.80
7/20/20261.691.691.551.6734,10566.80
7/17/20261.751.791.661.7124,22968.40
7/16/20261.711.841.661.7776,21170.80
7/15/20261.531.721.501.6883,03467.20
7/14/20261.681.741.521.57451,61862.80
7/13/20261.811.821.561.6158,93264.40
7/10/20261.711.801.701.7527,57270.00
7/09/20261.731.751.671.7517,90370.00
7/08/20261.781.781.641.7037,65568.00
7/07/20261.881.881.721.7273,34368.80
7/06/20261.821.881.741.8856,15075.20
7/02/20261.701.811.651.79261,55971.60
7/01/20261.711.821.671.7359,71269.20
6/30/20261.631.721.561.6659,98666.40
6/29/20261.751.751.651.6532,77366.00
6/26/20261.661.861.641.68132,63167.20
6/25/20261.691.721.581.64111,82865.60
6/24/20261.811.811.541.72218,74368.80
6/23/20262.002.001.781.87196,60674.80
6/22/20262.182.182.052.12113,96684.80
6/18/20262.202.252.132.20188,58288.00
6/17/20262.182.242.072.22187,32088.80
6/16/20262.272.352.192.27321,30990.80
6/15/20262.172.362.082.25460,59390.00
6/12/20262.272.391.912.08531,90283.20
6/11/20262.172.292.122.27323,70890.80
6/10/20262.212.292.132.23191,95089.20
6/09/20262.102.312.082.24436,24089.60
6/08/20262.082.222.072.12119,67584.80
6/05/20262.092.172.012.1475,37185.60
6/04/20262.032.262.032.18210,57887.20
6/03/20262.452.571.902.216,540,03588.40
6/02/20262.342.342.172.20244,81588.00
6/01/20262.342.392.212.2283,33488.80