C3is Inc. (CISS) Historical Stock Data

0.70 ↓0.01 (-0.99%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CISS is down -1.81% a day on average. There have been 10 days where C3is Inc. closed green and 20 days where CISS closed red.

Date	Open	Close	Change	Low	High	Volume
2025-03-21	0.71	0.70	↓$0.01 (-0.96%)	0.69	0.71	25.16K
2025-03-20	0.70	0.71	↑$0.01 (1.29%)	0.70	0.72	17.65K
2025-03-19	0.69	0.69	↑$0.01 (1.16%)	0.68	0.71	36.99K
2025-03-18	0.72	0.71	↓$0.01 (-1.39%)	0.69	0.74	39.53K
2025-03-17	0.71	0.72	↑$0.01 (0.70%)	0.69	0.75	20.03K
2025-03-14	0.72	0.71	↓$0.01 (-1.38%)	0.68	0.74	18.24K
2025-03-13	0.72	0.72	↑$0.00 (0.68%)	0.69	0.75	24.99K
2025-03-12	0.75	0.72	↓$0.03 (-3.37%)	0.70	0.75	21.33K
2025-03-11	0.73	0.72	↓$0.01 (-1.25%)	0.68	0.78	33.12K
2025-03-10	0.75	0.73	↓$0.02 (-2.65%)	0.71	0.76	37.47K
2025-03-07	0.75	0.79	↑$0.04 (5.22%)	0.74	0.80	40.27K
2025-03-06	0.81	0.75	↓$0.06 (-7.29%)	0.72	0.81	58.19K
2025-03-05	0.72	0.75	↑$0.03 (4.31%)	0.68	0.78	68.94K
2025-03-04	0.73	0.71	↓$0.02 (-2.07%)	0.67	0.74	127.79K
2025-03-03	0.81	0.73	↓$0.08 (-9.88%)	0.73	0.81	48.74K
2025-02-28	0.85	0.80	↓$0.05 (-5.88%)	0.80	0.86	62.81K
2025-02-27	0.88	0.85	↓$0.03 (-3.41%)	0.83	0.88	62.41K
2025-02-26	0.85	0.87	↑$0.01 (1.60%)	0.85	0.89	33.99K
2025-02-25	0.89	0.87	↓$0.02 (-2.19%)	0.84	0.89	57.92K
2025-02-24	1.00	0.89	↓$0.11 (-11.00%)	0.87	1.01	262.80K
2025-02-21	1.02	1.02	↑$0.00 (0.00%)	0.90	1.09	146.01K
2025-02-20	1.11	1.01	↓$0.10 (-9.10%)	1.00	1.12	168.26K
2025-02-19	1.12	1.11	↓$0.01 (-0.89%)	1.11	1.13	50.12K
2025-02-18	1.18	1.12	↓$0.06 (-5.08%)	1.12	1.20	72.15K
2025-02-14	1.16	1.20	↑$0.04 (3.45%)	1.12	1.21	40.22K
2025-02-13	1.14	1.16	↑$0.02 (1.75%)	1.09	1.16	45.84K
2025-02-12	1.16	1.13	↓$0.03 (-2.59%)	1.09	1.17	37.48K
2025-02-11	1.18	1.17	↓$0.01 (-0.85%)	1.15	1.19	22.67K
2025-02-10	1.21	1.18	↓$0.03 (-2.48%)	1.15	1.24	84.67K
2025-02-07	1.23	1.22	↓$0.01 (-0.81%)	1.20	1.26	37.38K