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

C3is Inc. - Common Stock (NQ: CISS )

0.8433 -0.0067 (-0.79%)
Streaming Delayed Price Updated: 11:47 AM EST, Nov 25, 2024 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 (%)
Nov 22, 2024 0.8490 0.8700 0.8372 0.8462 205,829 +0.01(+1.08%)
Nov 21, 2024 0.8100 0.8699 0.8100 0.8372 306,413 +0.02(+2.09%)
Nov 20, 2024 0.9600 0.9698 0.8200 0.8201 1,110,576 -0.16(-16.32%)
Nov 19, 2024 1.030 1.050 0.9600 0.9800 421,985 -0.06(-5.77%)
Nov 18, 2024 1.150 1.150 1.000 1.040 583,123 -0.07(-6.31%)
Nov 15, 2024 1.090 1.130 1.070 1.110 131,820 +0.02(+1.83%)
Nov 14, 2024 1.140 1.163 1.080 1.090 399,714 -0.05(-4.39%)
Nov 13, 2024 1.160 1.170 1.110 1.140 152,790 -0.01(-0.87%)
Nov 12, 2024 1.160 1.160 1.130 1.150 132,557 -0.04(-3.36%)
Nov 11, 2024 1.200 1.200 1.140 1.190 155,059 +0.02(+1.71%)
Nov 08, 2024 1.160 1.230 1.130 1.170 197,008 +0.02(+1.74%)
Nov 07, 2024 1.150 1.170 1.140 1.150 113,771 +0.01(+0.88%)
Nov 06, 2024 1.160 1.170 1.110 1.140 166,621 -0.02(-1.72%)
Nov 05, 2024 1.160 1.180 1.138 1.160 60,633 -0.01(-0.43%)
Nov 04, 2024 1.210 1.210 1.130 1.165 77,287 -0.02(-2.10%)
Nov 01, 2024 1.170 1.190 1.160 1.190 46,062 +0.01(+0.85%)
Oct 31, 2024 1.160 1.200 1.160 1.180 124,686 +0.01(+0.85%)
Oct 30, 2024 1.160 1.170 1.150 1.170 76,967 +0.00(+0.43%)
Oct 29, 2024 1.190 1.220 1.161 1.165 104,066 -0.03(-2.92%)
Oct 28, 2024 1.210 1.230 1.170 1.200 128,962 +0.01(+0.84%)
Oct 25, 2024 1.240 1.240 1.170 1.190 110,684 -0.05(-4.03%)
Oct 24, 2024 1.170 1.240 1.140 1.240 141,844 +0.08(+6.90%)
Oct 23, 2024 1.170 1.180 1.140 1.160 77,453 -0.03(-2.52%)
Oct 22, 2024 1.160 1.190 1.140 1.190 79,509 +0.03(+2.59%)
Oct 21, 2024 1.210 1.220 1.140 1.160 102,928 -0.04(-3.33%)
Oct 18, 2024 1.200 1.240 1.200 1.200 105,586 -0.02(-1.64%)
Oct 17, 2024 1.220 1.250 1.180 1.220 175,750 +0.00(+0.00%)
Oct 16, 2024 1.180 1.230 1.160 1.220 186,505 +0.05(+4.27%)
Oct 15, 2024 1.150 1.200 1.150 1.170 266,221 +0.01(+0.86%)
Oct 14, 2024 1.100 1.170 1.090 1.160 251,822 +0.05(+4.50%)
Oct 11, 2024 1.110 1.110 1.080 1.110 114,397 +0.01(+0.91%)
Oct 10, 2024 1.130 1.140 1.090 1.100 112,638 -0.01(-0.90%)
Oct 09, 2024 1.120 1.120 1.100 1.110 79,034 +0.01(+0.91%)
Oct 08, 2024 1.120 1.130 1.090 1.100 109,250 -0.01(-0.90%)
Oct 07, 2024 1.140 1.140 1.100 1.110 138,523 -0.04(-3.48%)
Oct 04, 2024 1.170 1.170 1.120 1.150 103,037 -0.01(-0.86%)
Oct 03, 2024 1.150 1.170 1.140 1.160 57,684 -0.02(-1.69%)
Oct 02, 2024 1.120 1.180 1.090 1.180 178,242 +0.07(+6.31%)
Oct 01, 2024 1.130 1.150 1.110 1.110 137,444 -0.03(-2.63%)
Sep 30, 2024 1.100 1.150 1.100 1.140 98,466 +0.02(+1.79%)
Sep 27, 2024 1.110 1.120 1.080 1.120 280,008 +0.02(+1.82%)
Sep 26, 2024 1.130 1.130 1.090 1.100 192,299 -0.02(-1.79%)
Sep 25, 2024 1.130 1.170 1.090 1.120 166,060 -0.02(-1.75%)
Sep 24, 2024 1.150 1.180 1.130 1.140 107,017 -0.02(-1.72%)
Sep 23, 2024 1.170 1.170 1.140 1.160 60,067 +0.01(+0.87%)
Sep 20, 2024 1.140 1.160 1.120 1.150 49,645 +0.02(+1.77%)
Sep 19, 2024 1.130 1.140 1.120 1.130 50,288 +0.01(+0.89%)
Sep 18, 2024 1.150 1.150 1.120 1.120 93,965 -0.02(-1.75%)
Sep 17, 2024 1.170 1.170 1.130 1.140 151,658 -0.02(-1.72%)
Sep 16, 2024 1.150 1.180 1.150 1.160 72,056 +0.00(+0.00%)
Sep 13, 2024 1.220 1.220 1.150 1.160 87,571 -0.03(-2.52%)
Sep 12, 2024 1.240 1.240 1.180 1.190 80,416 -0.04(-3.25%)
Sep 11, 2024 1.160 1.230 1.160 1.230 160,837 +0.07(+6.03%)
Sep 10, 2024 1.160 1.180 1.120 1.160 108,211 +0.00(+0.00%)
Sep 09, 2024 1.090 1.170 1.090 1.160 247,697 +0.07(+6.42%)
Sep 06, 2024 1.120 1.120 1.090 1.090 259,239 -0.03(-2.68%)
Sep 05, 2024 1.130 1.148 1.100 1.120 100,590 -0.01(-0.88%)
Sep 04, 2024 1.160 1.160 1.100 1.130 179,252 -0.03(-2.59%)
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.