C3is Inc. (CISS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.6500 | 1.7700 | 1.5300 | 1.6700 | 1.6700 | 4,451,300 |
| May 16, 2024 | 1.4600 | 1.5100 | 1.4100 | 1.4900 | 1.4900 | 2,092,700 |
| May 15, 2024 | 1.3900 | 1.4600 | 1.3310 | 1.4300 | 1.4300 | 932,200 |
| May 14, 2024 | 1.4500 | 1.5400 | 1.3300 | 1.3900 | 1.3900 | 2,386,400 |
| May 13, 2024 | 1.2800 | 1.4300 | 1.2620 | 1.4100 | 1.4100 | 1,422,900 |
| May 10, 2024 | 1.3400 | 1.3500 | 1.2600 | 1.2600 | 1.2600 | 401,700 |
| May 09, 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3500 | 1.3500 | 345,200 |
| May 08, 2024 | 1.3800 | 1.3800 | 1.3200 | 1.3500 | 1.3500 | 378,400 |
| May 07, 2024 | 1.3600 | 1.4500 | 1.3400 | 1.3700 | 1.3700 | 642,100 |
| May 06, 2024 | 1.3600 | 1.4600 | 1.3400 | 1.3700 | 1.3700 | 644,600 |
| May 03, 2024 | 1.3300 | 1.3600 | 1.2800 | 1.3300 | 1.3300 | 580,700 |
| May 02, 2024 | 1.2900 | 1.3690 | 1.2700 | 1.3100 | 1.3100 | 774,800 |
| May 01, 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 656,900 |
| Apr 30, 2024 | 1.3500 | 1.4400 | 1.2800 | 1.3400 | 1.3400 | 957,900 |
| Apr 29, 2024 | 1.3500 | 1.3900 | 1.2300 | 1.3400 | 1.3400 | 762,900 |
| Apr 26, 2024 | 1.3900 | 1.4600 | 1.3000 | 1.3500 | 1.3500 | 719,200 |
| Apr 25, 2024 | 1.3700 | 1.4400 | 1.2800 | 1.3600 | 1.3600 | 677,300 |
| Apr 24, 2024 | 1.3000 | 1.4900 | 1.2600 | 1.4300 | 1.4300 | 1,803,100 |
| Apr 23, 2024 | 1.2600 | 1.4100 | 1.2300 | 1.2550 | 1.2550 | 1,154,400 |
| Apr 22, 2024 | 1.1700 | 1.3400 | 1.1100 | 1.3000 | 1.3000 | 2,042,400 |
| Apr 19, 2024 | 1.3500 | 1.3550 | 1.1300 | 1.1700 | 1.1700 | 2,527,100 |
| Apr 18, 2024 | 1.3800 | 1.5700 | 1.3310 | 1.4500 | 1.4500 | 2,105,500 |
| Apr 17, 2024 | 1.6500 | 2.2500 | 1.2800 | 1.4400 | 1.4400 | 16,037,200 |
| Apr 16, 2024 | 1.3200 | 1.7600 | 1.2100 | 1.5900 | 1.5900 | 12,470,100 |
| Apr 15, 2024 | 1.7800 | 1.7800 | 1.3500 | 1.4400 | 1.4400 | 3,119,500 |
| Apr 12, 2024 | 2.0500 | 2.2500 | 1.6800 | 1.8650 | 1.8650 | 5,624,500 |
| Apr 12, 2024 | 1:100 Stock Split | |||||
| Apr 11, 2024 | 3.3000 | 3.3000 | 2.8000 | 2.9000 | 2.9000 | 507,356 |
| Apr 10, 2024 | 3.1000 | 3.7000 | 3.1000 | 3.3000 | 3.3000 | 1,026,021 |
| Apr 09, 2024 | 4.3000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 257,920 |
| Apr 08, 2024 | 4.9000 | 4.9000 | 4.3000 | 4.5000 | 4.5000 | 294,926 |
| Apr 05, 2024 | 4.3000 | 5.0000 | 3.8000 | 4.7000 | 4.7000 | 510,089 |
| Apr 04, 2024 | 5.4000 | 5.4000 | 4.2000 | 4.4000 | 4.4000 | 714,448 |
| Apr 03, 2024 | 5.0000 | 5.5000 | 4.5000 | 5.1000 | 5.1000 | 1,547,507 |
| Apr 02, 2024 | 4.1000 | 4.7000 | 3.9000 | 4.1000 | 4.1000 | 1,400,664 |
| Apr 01, 2024 | 3.4000 | 4.0000 | 3.1000 | 3.6000 | 3.6000 | 568,281 |
| Mar 28, 2024 | 3.7000 | 3.8000 | 3.3000 | 3.5000 | 3.5000 | 674,518 |
| Mar 27, 2024 | 4.3000 | 4.5000 | 3.6000 | 3.8000 | 3.8000 | 1,022,101 |
| Mar 26, 2024 | 4.7000 | 6.4000 | 4.2000 | 4.8000 | 4.8000 | 5,996,857 |
| Mar 25, 2024 | 3.2000 | 3.7000 | 3.2000 | 3.5000 | 3.5000 | 511,516 |
| Mar 22, 2024 | 3.0000 | 3.3000 | 2.7000 | 3.1000 | 3.1000 | 339,062 |
| Mar 21, 2024 | 3.1000 | 3.2000 | 2.9000 | 3.0000 | 3.0000 | 260,676 |
| Mar 20, 2024 | 3.0000 | 3.4000 | 2.9000 | 3.0000 | 3.0000 | 392,371 |
| Mar 19, 2024 | 3.2000 | 3.7000 | 2.8000 | 3.0000 | 3.0000 | 869,159 |
| Mar 18, 2024 | 3.0000 | 3.3000 | 2.7000 | 3.0000 | 3.0000 | 835,236 |
| Mar 15, 2024 | 2.5000 | 3.1000 | 2.5000 | 2.8000 | 2.8000 | 2,036,799 |
| Mar 14, 2024 | 9.1000 | 9.1000 | 7.6000 | 7.9000 | 7.9000 | 27,680 |
| Mar 13, 2024 | 9.2000 | 9.5000 | 8.5000 | 9.0000 | 9.0000 | 23,920 |
| Mar 12, 2024 | 9.1000 | 9.7000 | 8.9000 | 9.0000 | 9.0000 | 15,616 |
| Mar 11, 2024 | 9.2000 | 9.5000 | 9.0000 | 9.4000 | 9.4000 | 10,015 |
| Mar 08, 2024 | 9.2000 | 9.3000 | 8.9000 | 9.2000 | 9.2000 | 15,194 |
| Mar 07, 2024 | 9.0000 | 9.6000 | 8.9000 | 9.2000 | 9.2000 | 15,240 |
| Mar 06, 2024 | 9.6000 | 9.6000 | 8.9000 | 9.2000 | 9.2000 | 14,420 |
| Mar 05, 2024 | 9.1000 | 9.7000 | 8.4000 | 9.4000 | 9.4000 | 24,684 |
| Mar 04, 2024 | 9.8000 | 9.8000 | 8.9000 | 9.3000 | 9.3000 | 39,439 |
| Mar 01, 2024 | 10.9000 | 10.9000 | 9.6000 | 9.6000 | 9.6000 | 46,836 |
| Feb 29, 2024 | 11.0000 | 11.0000 | 10.3000 | 10.4000 | 10.4000 | 20,206 |
| Feb 28, 2024 | 10.2000 | 10.7000 | 10.1000 | 10.3000 | 10.3000 | 21,411 |
| Feb 27, 2024 | 10.3000 | 11.0000 | 10.2000 | 10.4000 | 10.4000 | 19,945 |
| Feb 26, 2024 | 10.0000 | 10.6000 | 9.8000 | 10.3000 | 10.3000 | 39,543 |
| Feb 23, 2024 | 11.8000 | 11.9000 | 11.0000 | 11.3000 | 11.3000 | 28,645 |
| Feb 22, 2024 | 12.7000 | 12.7000 | 11.6000 | 11.7000 | 11.7000 | 26,821 |
| Feb 21, 2024 | 11.8000 | 13.5000 | 11.8000 | 12.4000 | 12.4000 | 53,854 |
| Feb 20, 2024 | 12.4000 | 12.4000 | 11.8000 | 12.0000 | 12.0000 | 28,874 |
| Feb 16, 2024 | 12.4000 | 12.4000 | 11.5000 | 12.0000 | 12.0000 | 27,571 |
| Feb 15, 2024 | 11.5000 | 12.8000 | 11.4000 | 12.4000 | 12.4000 | 42,021 |
| Feb 14, 2024 | 11.9000 | 12.1000 | 11.3000 | 12.0000 | 12.0000 | 31,161 |
| Feb 13, 2024 | 11.9000 | 12.0000 | 11.5000 | 11.5000 | 11.5000 | 40,613 |
| Feb 12, 2024 | 13.0000 | 13.0000 | 11.8000 | 12.2000 | 12.2000 | 51,649 |
| Feb 09, 2024 | 12.4000 | 13.1000 | 12.3000 | 12.4000 | 12.4000 | 37,724 |
| Feb 08, 2024 | 12.2000 | 13.2000 | 12.1000 | 12.6000 | 12.6000 | 79,729 |
| Feb 07, 2024 | 13.1000 | 13.8000 | 12.5000 | 12.6000 | 12.6000 | 67,887 |
| Feb 06, 2024 | 13.5000 | 13.8000 | 13.0000 | 13.4000 | 13.4000 | 99,070 |
| Feb 05, 2024 | 15.1000 | 15.8000 | 14.0000 | 14.8000 | 14.8000 | 172,970 |
| Feb 02, 2024 | 16.0000 | 17.2000 | 14.6000 | 16.1000 | 16.1000 | 639,906 |
| Feb 01, 2024 | 14.3000 | 14.4000 | 13.1000 | 13.7000 | 13.7000 | 88,896 |
| Jan 31, 2024 | 14.4000 | 15.0000 | 13.9000 | 14.4000 | 14.4000 | 121,656 |
| Jan 30, 2024 | 17.8000 | 18.1000 | 13.6000 | 16.0000 | 16.0000 | 886,786 |
| Jan 29, 2024 | 12.6000 | 13.6000 | 12.4000 | 13.5000 | 13.5000 | 352,944 |
| Jan 26, 2024 | 13.1000 | 14.8000 | 13.0000 | 13.2000 | 13.2000 | 169,526 |
| Jan 25, 2024 | 17.4000 | 19.7000 | 14.6000 | 16.0000 | 16.0000 | 1,014,205 |
| Jan 24, 2024 | 13.6000 | 14.0000 | 12.3000 | 13.3000 | 13.3000 | 256,403 |
| Jan 23, 2024 | 12.0000 | 13.3000 | 11.1000 | 12.8000 | 12.8000 | 145,451 |
| Jan 22, 2024 | 12.4000 | 12.5000 | 11.0000 | 11.7000 | 11.7000 | 160,462 |
| Jan 19, 2024 | 12.5000 | 14.9000 | 11.4000 | 13.5000 | 13.5000 | 388,211 |
| Jan 18, 2024 | 42.0000 | 45.2000 | 37.0000 | 37.6000 | 37.6000 | 6,743 |
| Jan 17, 2024 | 49.5000 | 52.0000 | 42.2000 | 42.2000 | 42.2000 | 6,622 |
| Jan 16, 2024 | 44.0000 | 52.0000 | 44.0000 | 49.0000 | 49.0000 | 5,279 |
| Jan 12, 2024 | 47.0000 | 47.0000 | 44.5000 | 45.2000 | 45.2000 | 1,504 |
| Jan 11, 2024 | 48.0000 | 48.0000 | 44.2000 | 46.3000 | 46.3000 | 949 |
| Jan 10, 2024 | 45.8000 | 48.5000 | 41.4000 | 46.0000 | 46.0000 | 3,075 |
| Jan 09, 2024 | 56.0000 | 56.0000 | 40.1000 | 43.4000 | 43.4000 | 10,638 |
| Jan 08, 2024 | 66.0000 | 68.0000 | 57.0000 | 58.1000 | 58.1000 | 4,898 |
| Jan 05, 2024 | 64.5000 | 68.5000 | 62.1000 | 66.1000 | 66.1000 | 4,617 |
| Jan 04, 2024 | 53.0000 | 63.6000 | 51.1000 | 63.6000 | 63.6000 | 9,324 |
| Jan 03, 2024 | 54.0000 | 54.2000 | 51.8000 | 54.0000 | 54.0000 | 1,048 |
| Jan 02, 2024 | 55.6000 | 55.8000 | 52.9000 | 54.2000 | 54.2000 | 843 |
| Dec 29, 2023 | 58.7000 | 59.0000 | 51.3000 | 53.0000 | 53.0000 | 2,224 |
| Dec 28, 2023 | 57.3000 | 59.3000 | 55.7000 | 58.0000 | 58.0000 | 2,038 |
| Dec 27, 2023 | 53.0000 | 57.1000 | 52.0000 | 57.0000 | 57.0000 | 1,552 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.