C3is Inc. (CISS) Historical Stock Data
0.25 ↓0.08 (-24.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CISS is down -1.96% a day on average. There have been 12 days where C3is Inc. closed green and 18 days where CISS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 0.30 | 0.25 | ↓$0.05 (-16.67%) | 0.23 | 0.31 | 5.50M |
| 2025-12-11 | 0.35 | 0.33 | ↓$0.02 (-5.71%) | 0.31 | 0.40 | 11.29M |
| 2025-12-10 | 1.80 | 1.71 | ↓$0.09 (-5.00%) | 1.66 | 1.83 | 55.97K |
| 2025-12-09 | 1.80 | 1.75 | ↓$0.05 (-2.78%) | 1.71 | 1.84 | 24.94K |
| 2025-12-08 | 1.81 | 1.76 | ↓$0.05 (-2.76%) | 1.74 | 1.89 | 40.54K |
| 2025-12-05 | 1.91 | 1.86 | ↓$0.05 (-2.62%) | 1.85 | 1.94 | 46.10K |
| 2025-12-04 | 1.77 | 1.88 | ↑$0.11 (6.27%) | 1.76 | 1.92 | 69.14K |
| 2025-12-03 | 1.79 | 1.77 | ↓$0.02 (-1.12%) | 1.77 | 1.80 | 30.91K |
| 2025-12-02 | 1.72 | 1.79 | ↑$0.07 (4.07%) | 1.71 | 1.85 | 45.11K |
| 2025-12-01 | 1.77 | 1.71 | ↓$0.06 (-3.39%) | 1.70 | 1.77 | 31.56K |
| 2025-11-28 | 1.70 | 1.77 | ↑$0.07 (4.12%) | 1.69 | 1.90 | 36.09K |
| 2025-11-26 | 1.64 | 1.69 | ↑$0.05 (3.05%) | 1.63 | 1.71 | 18.28K |
| 2025-11-25 | 1.65 | 1.63 | ↓$0.02 (-1.21%) | 1.61 | 1.66 | 46.79K |
| 2025-11-24 | 1.56 | 1.63 | ↑$0.07 (4.17%) | 1.54 | 1.64 | 25.41K |
| 2025-11-21 | 1.47 | 1.56 | ↑$0.09 (6.12%) | 1.47 | 1.56 | 16.12K |
| 2025-11-20 | 1.62 | 1.47 | ↓$0.15 (-9.26%) | 1.46 | 1.63 | 33.21K |
| 2025-11-19 | 1.75 | 1.65 | ↓$0.10 (-5.71%) | 1.58 | 1.81 | 39.71K |
| 2025-11-18 | 1.72 | 1.68 | ↓$0.04 (-2.33%) | 1.60 | 1.75 | 47.12K |
| 2025-11-17 | 1.69 | 1.68 | ↓$0.01 (-0.59%) | 1.65 | 1.76 | 52.33K |
| 2025-11-14 | 1.76 | 1.65 | ↓$0.11 (-6.25%) | 1.65 | 1.81 | 75.23K |
| 2025-11-13 | 2.02 | 1.77 | ↓$0.25 (-12.38%) | 1.57 | 2.02 | 178.05K |
| 2025-11-12 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.91 | 1.97 | 10.63K |
| 2025-11-11 | 2.05 | 1.98 | ↓$0.07 (-3.41%) | 1.95 | 2.05 | 60.24K |
| 2025-11-10 | 2.03 | 1.95 | ↓$0.08 (-3.94%) | 1.93 | 2.03 | 32.01K |
| 2025-11-07 | 1.91 | 1.98 | ↑$0.07 (3.56%) | 1.82 | 2.02 | 113.40K |
| 2025-11-06 | 1.96 | 1.97 | ↑$0.01 (0.26%) | 1.91 | 1.98 | 34.61K |
| 2025-11-05 | 1.95 | 1.95 | ↑$0.00 (0.00%) | 1.90 | 1.99 | 80.51K |
| 2025-11-04 | 2.09 | 1.93 | ↓$0.16 (-7.66%) | 1.91 | 2.11 | 209.05K |
| 2025-11-03 | 2.13 | 2.15 | ↑$0.02 (0.94%) | 2.09 | 2.17 | 74.86K |
| 2025-10-31 | 2.14 | 2.17 | ↑$0.03 (1.40%) | 2.09 | 2.17 | 89.39K |
Create an account or log in to view more rows.
$CISS I can wait.
$CISS has just been halted from trading due to volatility.
$CISS has just been halted from trading due to volatility.
$CISS This was indeed a beautiful day.
$CISS The best investment you can make is an investment in yourself or another person
$CISS has just been halted from trading due to volatility.
$CISS has just been halted from trading.
$CISS cup and handle!
$CISS has just been halted from trading.
$CISS The United States stock market is going to crash.