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

C3is Inc. - Common Stock (NQ:CISS)

3.250 -0.100 (-2.98%)
Streaming Delayed Price Updated: 3:32 PM EDT, Apr 21, 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 (%)
Apr 21, 2025 3.340 3.340 3.198 3.250 7,335 -0.10(-2.98%)
Apr 17, 2025 3.300 3.390 3.267 3.350 6,864 -0.02(-0.59%)
Apr 16, 2025 3.420 3.500 3.215 3.370 5,908 -0.05(-1.46%)
Apr 15, 2025 3.270 3.579 3.200 3.420 30,606 +0.02(+0.59%)
Apr 14, 2025 3.300 3.450 3.300 3.400 20,949 +0.11(+3.34%)
Apr 11, 2025 3.370 3.390 2.980 3.290 50,609 -0.22(-6.27%)
Apr 10, 2025 3.900 3.925 3.500 3.510 42,671 -0.74(-17.41%)
Apr 09, 2025 3.850 4.285 3.500 4.250 84,204 +0.41(+10.68%)
Apr 08, 2025 3.720 4.185 3.530 3.840 67,830 +0.04(+1.05%)
Apr 07, 2025 3.650 3.915 3.370 3.800 75,848 -0.25(-6.17%)
Apr 04, 2025 3.170 4.500 3.140 4.050 485,949 +3.47(+601.30%)
Apr 03, 2025 0.4851 0.5775 0.4800 0.5775 401,962 +0.08(+15.48%)
Apr 02, 2025 0.5700 0.5700 0.4750 0.5001 554,378 -0.13(-20.92%)
Apr 01, 2025 0.6398 0.6398 0.6100 0.6324 30,803 -0.02(-2.71%)
Mar 31, 2025 0.7000 0.7000 0.6323 0.6500 72,948 -0.05(-7.01%)
Mar 28, 2025 0.6990 0.7095 0.6750 0.6990 56,120 -0.00(-0.14%)
Mar 27, 2025 0.7100 0.7100 0.6800 0.7000 31,772 -0.02(-2.51%)
Mar 26, 2025 0.7200 0.7200 0.6801 0.7180 36,345 -0.00(-0.28%)
Mar 25, 2025 0.7100 0.7300 0.7000 0.7200 70,849 +0.00(+0.00%)
Mar 24, 2025 0.7000 0.7359 0.6880 0.7200 48,590 +0.02(+2.56%)
Mar 21, 2025 0.7088 0.7100 0.6881 0.7020 25,161 -0.01(-0.99%)
Mar 20, 2025 0.7000 0.7169 0.6998 0.7090 17,652 +0.01(+2.03%)
Mar 19, 2025 0.6900 0.7099 0.6801 0.6949 36,989 -0.02(-2.13%)
Mar 18, 2025 0.7200 0.7445 0.6901 0.7100 39,531 -0.01(-0.70%)
Mar 17, 2025 0.7100 0.7499 0.6901 0.7150 20,030 +0.00(+0.69%)
Mar 14, 2025 0.7200 0.7350 0.6824 0.7101 18,240 -0.01(-2.04%)
Mar 13, 2025 0.7200 0.7500 0.6900 0.7249 24,735 +0.00(+0.03%)
Mar 12, 2025 0.7500 0.7500 0.7013 0.7247 21,332 +0.00(+0.65%)
Mar 11, 2025 0.7291 0.7806 0.6756 0.7200 33,115 -0.01(-1.38%)
Mar 10, 2025 0.7500 0.7642 0.7101 0.7301 37,473 -0.06(-7.57%)
Mar 07, 2025 0.7507 0.8000 0.7351 0.7899 40,267 +0.04(+5.32%)
Mar 06, 2025 0.8090 0.8090 0.7230 0.7500 58,188 +0.00(+0.00%)
Mar 05, 2025 0.7200 0.7800 0.6813 0.7500 67,744 +0.04(+5.63%)
Mar 04, 2025 0.7300 0.7410 0.6730 0.7100 127,695 -0.02(-2.74%)
Mar 03, 2025 0.8100 0.8100 0.7300 0.7300 48,733 -0.07(-8.75%)
Feb 28, 2025 0.8500 0.8600 0.8000 0.8000 62,810 -0.05(-5.88%)
Feb 27, 2025 0.8800 0.8800 0.8303 0.8500 62,403 -0.02(-1.75%)
Feb 26, 2025 0.8515 0.8855 0.8515 0.8651 33,994 -0.01(-0.62%)
Feb 25, 2025 0.8900 0.8901 0.8402 0.8705 57,919 -0.02(-2.19%)
Feb 24, 2025 1.000 1.010 0.8702 0.8900 262,589 -0.13(-12.75%)
Feb 21, 2025 1.020 1.090 0.9000 1.020 146,385 +0.01(+1.09%)
Feb 20, 2025 1.110 1.120 1.000 1.009 168,054 -0.10(-9.10%)
Feb 19, 2025 1.120 1.134 1.110 1.110 50,016 -0.01(-0.89%)
Feb 18, 2025 1.180 1.195 1.120 1.120 70,965 -0.08(-6.67%)
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%)
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 Of Service.