Skip to main content

C3is Inc. - Common Stock (NQ: CISS )

1.250 -0.060 (-4.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.300 1.320 1.230 1.250 1,475,535 -0.06(-4.58%)
Jun 18, 2024 1.380 1.410 1.300 1.310 831,643 -0.09(-6.43%)
Jun 17, 2024 1.370 1.460 1.360 1.400 556,900 +0.04(+2.94%)
Jun 14, 2024 1.470 1.485 1.350 1.360 1,657,893 -0.14(-9.33%)
Jun 13, 2024 1.550 1.560 1.450 1.500 743,641 -0.07(-4.46%)
Jun 12, 2024 1.580 1.620 1.540 1.570 745,823 +0.00(+0.00%)
Jun 11, 2024 1.580 1.620 1.520 1.570 866,554 -0.02(-1.26%)
Jun 10, 2024 1.650 1.650 1.560 1.590 461,917 -0.06(-3.64%)
Jun 07, 2024 1.560 1.650 1.540 1.650 682,036 +0.04(+2.48%)
Jun 06, 2024 1.670 1.690 1.560 1.610 1,332,117 -0.09(-5.29%)
Jun 05, 2024 1.750 1.760 1.680 1.700 974,049 -0.08(-4.49%)
Jun 04, 2024 1.750 1.820 1.670 1.780 1,332,337 -0.03(-1.66%)
Jun 03, 2024 1.840 1.870 1.660 1.810 2,495,609 +0.01(+0.56%)
May 31, 2024 1.810 1.960 1.710 1.800 17,533,624 +0.16(+9.76%)
May 30, 2024 1.680 1.690 1.580 1.640 546,060 -0.04(-2.38%)
May 29, 2024 1.510 1.705 1.480 1.680 1,305,506 +0.09(+5.66%)
May 28, 2024 1.750 1.840 1.540 1.590 2,829,481 -0.02(-1.24%)
May 24, 2024 1.600 1.720 1.570 1.610 1,600,172 +0.03(+1.90%)
May 23, 2024 1.540 1.620 1.490 1.580 1,055,054 +0.08(+5.33%)
May 22, 2024 1.590 1.640 1.480 1.500 1,016,380 -0.10(-6.25%)
May 21, 2024 1.560 1.650 1.480 1.600 1,665,025 +0.09(+5.96%)
May 20, 2024 1.640 1.850 1.480 1.510 3,215,479 -0.16(-9.58%)
May 17, 2024 1.650 1.770 1.530 1.670 4,541,092 +0.18(+12.08%)
May 16, 2024 1.460 1.510 1.410 1.490 1,838,922 +0.06(+4.20%)
May 15, 2024 1.390 1.460 1.331 1.430 916,717 +0.04(+2.88%)
May 14, 2024 1.450 1.540 1.330 1.390 2,377,563 -0.02(-1.42%)
May 13, 2024 1.280 1.430 1.262 1.410 1,420,080 +0.15(+11.90%)
May 10, 2024 1.340 1.350 1.260 1.260 401,702 -0.09(-6.67%)
May 09, 2024 1.350 1.380 1.330 1.350 343,847 +0.00(+0.00%)
May 08, 2024 1.380 1.380 1.320 1.350 373,373 -0.02(-1.46%)
May 07, 2024 1.360 1.450 1.340 1.370 640,731 +0.00(+0.00%)
May 06, 2024 1.360 1.460 1.340 1.370 644,325 +0.04(+3.01%)
May 03, 2024 1.330 1.360 1.280 1.330 580,733 +0.02(+1.53%)
May 02, 2024 1.290 1.369 1.270 1.310 773,046 +0.01(+0.77%)
May 01, 2024 1.320 1.350 1.280 1.300 647,863 -0.04(-2.99%)
Apr 30, 2024 1.350 1.440 1.280 1.340 956,202 +0.00(+0.00%)
Apr 29, 2024 1.350 1.390 1.230 1.340 761,396 -0.01(-0.74%)
Apr 26, 2024 1.390 1.460 1.300 1.350 719,171 -0.01(-0.74%)
Apr 25, 2024 1.370 1.440 1.280 1.360 624,592 -0.07(-4.90%)
Apr 24, 2024 1.300 1.490 1.260 1.430 1,790,121 +0.18(+13.94%)
Apr 23, 2024 1.260 1.410 1.230 1.255 1,149,580 -0.05(-3.46%)
Apr 22, 2024 1.170 1.340 1.110 1.300 2,022,380 +0.13(+11.11%)
Apr 19, 2024 1.350 1.355 1.130 1.170 2,657,956 -0.28(-19.31%)
Apr 18, 2024 1.380 1.570 1.331 1.450 2,094,184 +0.01(+0.69%)
Apr 17, 2024 1.650 2.250 1.280 1.440 15,985,211 -0.15(-9.43%)
Apr 16, 2024 1.320 1.760 1.210 1.590 12,421,188 +0.15(+10.42%)
Apr 15, 2024 1.780 1.780 1.350 1.440 3,107,293 -0.43(-22.79%)
Apr 12, 2024 2.050 2.250 1.680 1.865 5,700,997 +1.84(+6375.69%)
Apr 11, 2024 0.0334 0.0334 0.0279 0.0288 50,467,848 -0.00(-12.46%)
Apr 10, 2024 0.0314 0.0368 0.0305 0.0329 101,964,128 -0.01(-21.67%)
Apr 09, 2024 0.0433 0.0441 0.0400 0.0420 25,588,216 -0.00(-7.28%)
Apr 08, 2024 0.0490 0.0490 0.0430 0.0453 29,437,576 -0.00(-4.03%)
Apr 05, 2024 0.0429 0.0497 0.0375 0.0472 51,008,992 +0.00(+7.76%)
Apr 04, 2024 0.0540 0.0540 0.0418 0.0438 70,887,424 -0.01(-13.78%)
Apr 03, 2024 0.0499 0.0545 0.0450 0.0508 153,760,800 +0.01(+24.21%)
Apr 02, 2024 0.0408 0.0468 0.0393 0.0409 139,487,952 +0.00(+13.30%)
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.