Skip to main content

C3is Inc. - Common Stock (NQ: CISS )

1.430 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 1.360 1.440 1.360 1.430 260,482 +0.05(+3.62%)
Jul 15, 2024 1.380 1.400 1.350 1.380 148,780 +0.00(+0.00%)
Jul 12, 2024 1.380 1.430 1.370 1.380 276,678 -0.06(-4.17%)
Jul 11, 2024 1.410 1.470 1.370 1.440 500,155 +0.05(+3.60%)
Jul 10, 2024 1.270 1.410 1.270 1.390 529,977 +0.10(+7.75%)
Jul 09, 2024 1.300 1.312 1.250 1.290 574,035 -0.02(-1.53%)
Jul 08, 2024 1.360 1.370 1.290 1.310 433,638 -0.05(-3.68%)
Jul 05, 2024 1.370 1.380 1.320 1.360 210,753 +0.01(+0.74%)
Jul 03, 2024 1.360 1.395 1.350 1.350 138,494 -0.02(-1.46%)
Jul 02, 2024 1.350 1.380 1.310 1.370 215,238 +0.00(+0.00%)
Jul 01, 2024 1.400 1.420 1.340 1.370 226,612 -0.02(-1.44%)
Jun 28, 2024 1.430 1.430 1.350 1.390 425,873 -0.03(-2.11%)
Jun 27, 2024 1.430 1.430 1.370 1.420 234,643 +0.00(+0.00%)
Jun 26, 2024 1.450 1.450 1.390 1.420 209,963 -0.05(-3.40%)
Jun 25, 2024 1.430 1.470 1.380 1.470 590,159 +0.07(+5.00%)
Jun 24, 2024 1.300 1.510 1.300 1.400 900,890 +0.11(+8.53%)
Jun 21, 2024 1.260 1.320 1.230 1.290 684,549 +0.04(+3.20%)
Jun 20, 2024 1.300 1.320 1.230 1.250 1,475,800 -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%)
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.