C3is Inc. (CISS)
NASDAQ: CISS · Real-Time Price · USD
1.225
-0.015 (-1.21%)
Mar 9, 2026, 2:07 PM EDT - Market open
C3is Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.20 | 1.24 | 1.14 | 1.24 | - | -0.40% | 304,924 |
| Mar 6, 2026 | 1.40 | 1.41 | 1.21 | 1.24 | 1.24 | -13.29% | 828,539 |
| Mar 5, 2026 | 1.45 | 1.58 | 1.41 | 1.43 | 1.43 | -1.38% | 1,383,463 |
| Mar 4, 2026 | 1.48 | 1.57 | 1.45 | 1.45 | 1.45 | -11.04% | 1,126,631 |
| Mar 3, 2026 | 1.67 | 1.75 | 1.49 | 1.63 | 1.63 | 5.84% | 7,550,894 |
| Mar 2, 2026 | 1.68 | 1.69 | 1.49 | 1.54 | 1.54 | - | 1,264,333 |
| Feb 27, 2026 | 1.51 | 1.58 | 1.51 | 1.54 | 1.54 | 2.67% | 251,935 |
| Feb 26, 2026 | 1.55 | 1.58 | 1.49 | 1.50 | 1.50 | -14.77% | 451,647 |
| Feb 25, 2026 | 1.73 | 1.83 | 1.72 | 1.76 | 1.76 | - | 252,562 |
| Feb 24, 2026 | 1.79 | 1.82 | 1.71 | 1.76 | 1.76 | -5.38% | 348,286 |
| Feb 23, 2026 | 1.86 | 1.98 | 1.82 | 1.86 | 1.86 | -4.12% | 524,738 |
| Feb 20, 2026 | 1.82 | 1.99 | 1.70 | 1.94 | 1.94 | -11.42% | 1,341,632 |
| Feb 19, 2026 | 1.87 | 2.75 | 1.84 | 2.19 | 2.19 | 31.14% | 39,396,756 |
| Feb 18, 2026 | 1.50 | 1.72 | 1.46 | 1.67 | 1.67 | 9.87% | 274,836 |
| Feb 17, 2026 | 1.48 | 1.59 | 1.48 | 1.52 | 1.52 | 0.66% | 146,491 |
| Feb 13, 2026 | 1.48 | 1.54 | 1.44 | 1.51 | 1.51 | -2.58% | 219,486 |
| Feb 12, 2026 | 1.63 | 1.65 | 1.53 | 1.55 | 1.55 | -6.06% | 200,988 |
| Feb 11, 2026 | 1.61 | 1.83 | 1.42 | 1.65 | 1.65 | -2.37% | 535,319 |
| Feb 10, 2026 | 1.67 | 1.77 | 1.60 | 1.69 | 1.69 | 1.81% | 398,670 |
| Feb 9, 2026 | 1.87 | 1.99 | 1.60 | 1.66 | 1.66 | -10.27% | 682,223 |
| Feb 6, 2026 | 1.75 | 1.91 | 1.75 | 1.85 | 1.85 | -5.61% | 1,542,295 |
| Feb 5, 2026 | 1.98 | 2.43 | 1.90 | 1.96 | 1.96 | 28.95% | 71,358,333 |
| Feb 4, 2026 | 1.62 | 1.65 | 1.50 | 1.52 | 1.52 | -8.43% | 2,455,938 |
| Feb 3, 2026 | 1.62 | 1.86 | 1.40 | 1.66 | 1.66 | -14.87% | 1,787,457 |
| Feb 2, 2026 | 2.51 | 2.87 | 1.60 | 1.95 | 1.95 | 6.56% | 41,822,025 |
| Jan 30, 2026 | 1.82 | 2.31 | 1.35 | 1.83 | 1.83 | 27.08% | 28,806,193 |
| Jan 29, 2026 | 1.73 | 1.73 | 1.35 | 1.44 | 1.44 | -17.71% | 675,020 |
| Jan 28, 2026 | 1.98 | 2.11 | 1.67 | 1.75 | 1.75 | -5.91% | 2,230,629 |
| Jan 27, 2026 | 1.73 | 1.92 | 1.71 | 1.86 | 1.86 | -9.71% | 397,522 |
| Jan 26, 2026 | 1.67 | 2.50 | 1.63 | 2.06 | 2.06 | 21.75% | 1,165,627 |
| Jan 23, 2026 | 1.70 | 1.87 | 1.64 | 1.69 | 1.69 | -7.03% | 666,802 |
| Jan 22, 2026 | 1.88 | 2.02 | 1.64 | 1.82 | 1.82 | -35.51% | 1,204,049 |
| Jan 21, 2026 | 2.49 | 2.88 | 2.42 | 2.82 | 2.82 | 8.37% | 212,398 |
| Jan 20, 2026 | 2.56 | 2.78 | 2.40 | 2.60 | 2.60 | 1.80% | 308,880 |
| Jan 16, 2026 | 2.48 | 2.66 | 2.48 | 2.56 | 2.56 | -6.64% | 406,410 |
| Jan 15, 2026 | 2.76 | 2.80 | 2.47 | 2.74 | 2.74 | -0.58% | 214,148 |
| Jan 14, 2026 | 2.98 | 3.04 | 2.44 | 2.76 | 2.76 | -7.58% | 348,418 |
| Jan 13, 2026 | 3.86 | 3.92 | 2.86 | 2.98 | 2.98 | -23.26% | 232,132 |
| Jan 12, 2026 | 4.20 | 4.38 | 3.85 | 3.89 | 3.89 | -11.40% | 70,143 |
| Jan 9, 2026 | 4.46 | 4.60 | 4.18 | 4.39 | 4.39 | -3.86% | 81,772 |
| Jan 8, 2026 | 4.80 | 4.82 | 4.48 | 4.56 | 4.56 | -3.59% | 34,617 |
| Jan 7, 2026 | 4.80 | 4.92 | 4.63 | 4.73 | 4.73 | 0.17% | 37,779 |
| Jan 6, 2026 | 4.61 | 4.91 | 4.43 | 4.72 | 4.72 | 2.47% | 34,814 |
| Jan 5, 2026 | 4.74 | 4.74 | 4.50 | 4.61 | 4.61 | 2.67% | 34,390 |
| Jan 2, 2026 | 4.60 | 4.74 | 4.42 | 4.49 | 4.49 | -2.39% | 42,879 |
| Dec 31, 2025 | 4.59 | 4.60 | 4.30 | 4.60 | 4.60 | - | 70,257 |
| Dec 30, 2025 | 4.24 | 4.90 | 4.22 | 4.60 | 4.60 | 6.98% | 231,937 |
| Dec 29, 2025 | 4.30 | 4.34 | 4.18 | 4.30 | 4.30 | 1.99% | 40,366 |
| Dec 26, 2025 | 4.34 | 4.38 | 4.21 | 4.22 | 4.22 | -2.86% | 31,460 |
| Dec 24, 2025 | 4.40 | 4.49 | 4.30 | 4.34 | 4.34 | -1.41% | 20,666 |
| Dec 23, 2025 | 4.55 | 4.58 | 4.40 | 4.40 | 4.40 | -4.84% | 41,797 |
| Dec 22, 2025 | 4.70 | 4.80 | 4.30 | 4.63 | 4.63 | 4.19% | 59,195 |
| Dec 19, 2025 | 4.45 | 4.55 | 4.22 | 4.44 | 4.44 | -2.46% | 53,004 |
| Dec 18, 2025 | 4.64 | 4.79 | 4.28 | 4.55 | 4.55 | 5.86% | 60,525 |
| Dec 17, 2025 | 4.40 | 4.43 | 4.08 | 4.30 | 4.30 | -6.32% | 91,843 |
| Dec 16, 2025 | 4.21 | 5.59 | 4.01 | 4.59 | 4.59 | 7.75% | 408,972 |
| Dec 15, 2025 | 5.00 | 5.00 | 4.00 | 4.26 | 4.26 | -14.80% | 202,267 |
| Dec 12, 2025 | 6.00 | 6.22 | 4.67 | 5.00 | 5.00 | -24.24% | 290,479 |
| Dec 11, 2025 | 7.00 | 8.00 | 6.20 | 6.60 | 6.60 | -80.70% | 578,316 |
| Dec 10, 2025 | 34.60 | 36.60 | 33.20 | 34.20 | 34.20 | -2.29% | 3,372 |
| Dec 9, 2025 | 35.00 | 36.77 | 34.20 | 35.00 | 35.00 | -0.57% | 1,789 |
| Dec 8, 2025 | 36.20 | 37.74 | 34.80 | 35.20 | 35.20 | -5.38% | 2,515 |
| Dec 5, 2025 | 38.20 | 38.80 | 36.80 | 37.20 | 37.20 | -1.12% | 2,310 |
| Dec 4, 2025 | 35.40 | 38.40 | 35.20 | 37.62 | 37.62 | 6.27% | 4,327 |
| Dec 3, 2025 | 35.80 | 36.00 | 35.40 | 35.40 | 35.40 | -1.12% | 1,549 |
| Dec 2, 2025 | 34.40 | 37.00 | 34.20 | 35.80 | 35.80 | 4.68% | 2,693 |
| Dec 1, 2025 | 35.40 | 35.40 | 34.00 | 34.20 | 34.20 | -3.39% | 2,109 |
| Nov 28, 2025 | 34.00 | 38.00 | 33.70 | 35.40 | 35.40 | 4.73% | 1,804 |
| Nov 26, 2025 | 32.80 | 34.20 | 32.60 | 33.80 | 33.80 | 3.68% | 1,252 |
| Nov 25, 2025 | 33.00 | 33.20 | 32.20 | 32.60 | 32.60 | 0.31% | 2,552 |
| Nov 24, 2025 | 31.20 | 32.80 | 30.80 | 32.50 | 32.50 | 4.17% | 1,666 |
| Nov 21, 2025 | 29.40 | 31.20 | 29.40 | 31.20 | 31.20 | 6.12% | 956 |
| Nov 20, 2025 | 32.40 | 32.60 | 29.20 | 29.40 | 29.40 | -10.91% | 1,739 |
| Nov 19, 2025 | 35.00 | 36.20 | 31.60 | 33.00 | 33.00 | -1.79% | 1,993 |
| Nov 18, 2025 | 34.40 | 35.00 | 32.00 | 33.60 | 33.60 | - | 2,381 |
| Nov 17, 2025 | 33.80 | 35.28 | 33.00 | 33.60 | 33.60 | 1.82% | 3,799 |
| Nov 14, 2025 | 35.20 | 36.20 | 33.00 | 33.00 | 33.00 | -6.78% | 4,487 |
| Nov 13, 2025 | 39.00 | 40.40 | 31.40 | 35.40 | 35.40 | -9.23% | 8,924 |
| Nov 12, 2025 | 39.00 | 39.60 | 38.20 | 39.00 | 39.00 | -1.52% | 1,636 |
| Nov 11, 2025 | 41.00 | 41.00 | 39.00 | 39.60 | 39.60 | 1.54% | 3,018 |
| Nov 10, 2025 | 40.60 | 40.60 | 38.60 | 39.00 | 39.00 | -1.52% | 2,386 |
| Nov 7, 2025 | 38.40 | 40.40 | 36.40 | 39.60 | 39.60 | 0.76% | 5,687 |
| Nov 6, 2025 | 39.20 | 39.52 | 38.20 | 39.30 | 39.30 | 0.77% | 2,562 |
| Nov 5, 2025 | 39.00 | 39.79 | 38.00 | 39.00 | 39.00 | 1.04% | 4,212 |
| Nov 4, 2025 | 41.80 | 42.25 | 38.20 | 38.60 | 38.60 | -10.23% | 10,828 |
| Nov 3, 2025 | 42.60 | 43.47 | 41.80 | 43.00 | 43.00 | -0.92% | 3,749 |
| Oct 31, 2025 | 42.80 | 43.40 | 41.80 | 43.40 | 43.40 | 1.40% | 4,517 |
| Oct 30, 2025 | 43.20 | 44.10 | 42.20 | 42.80 | 42.80 | -0.93% | 1,929 |
| Oct 29, 2025 | 44.60 | 44.60 | 41.80 | 43.20 | 43.20 | 0.47% | 6,256 |
| Oct 28, 2025 | 41.40 | 43.00 | 41.40 | 43.00 | 43.00 | 1.42% | 26,544 |
| Oct 27, 2025 | 42.20 | 42.80 | 42.00 | 42.40 | 42.40 | -0.93% | 2,314 |
| Oct 24, 2025 | 42.20 | 43.00 | 42.00 | 42.80 | 42.80 | -1.38% | 3,698 |
| Oct 23, 2025 | 42.00 | 43.60 | 41.00 | 43.40 | 43.40 | 1.40% | 11,059 |
| Oct 22, 2025 | 43.20 | 43.80 | 42.60 | 42.80 | 42.80 | -1.83% | 5,028 |
| Oct 21, 2025 | 43.40 | 44.50 | 41.40 | 43.60 | 43.60 | - | 8,300 |
| Oct 20, 2025 | 43.20 | 44.40 | 42.80 | 43.60 | 43.60 | -0.91% | 8,439 |
| Oct 17, 2025 | 43.00 | 48.60 | 40.60 | 44.00 | 44.00 | 6.28% | 97,901 |
| Oct 16, 2025 | 42.60 | 42.80 | 41.20 | 41.40 | 41.40 | -1.43% | 5,611 |
| Oct 15, 2025 | 43.40 | 43.80 | 41.20 | 42.00 | 42.00 | -4.55% | 14,964 |
| Oct 14, 2025 | 44.60 | 45.00 | 43.20 | 44.00 | 44.00 | 1.85% | 8,596 |