C3is Inc. (CISS)
NASDAQ:CISS
Want to see CISS full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 27, 2026
2.84
3.49
2.70
3.42
3.42
+15.77%
102,571
0.20
Apr 24, 2026
3.18
3.18
2.88
2.96
2.96
-1.83%
79,753
0.15
Apr 23, 2026
5.11
5.11
2.87
3.01
3.01
-45.43%
332,025
0.64
Apr 22, 2026
5.62
5.68
5.39
5.52
5.52
-2.56%
11,030
0.02
Apr 21, 2026
5.88
5.88
5.55
5.66
5.66
-1.89%
11,271
0.02
Apr 20, 2026
5.74
5.85
5.60
5.77
5.77
+2.85%
11,409
0.02
Apr 17, 2026
5.90
6.10
5.60
5.61
5.61
-3.38%
12,539
0.02
Apr 16, 2026
6.09
6.14
5.67
5.81
5.81
-1.68%
19,570
0.04
Apr 15, 2026
5.69
5.96
5.66
5.91
5.91
+2.62%
16,779
0.03
Apr 14, 2026
5.75
5.96
5.64
5.75
5.75
+0.24%
14,591
0.03
Apr 13, 2026
5.52
5.74
5.39
5.74
5.74
+0.17%
20,817
0.04
Apr 10, 2026
5.46
5.86
5.46
5.73
5.73
+2.89%
14,380
0.03
Apr 09, 2026
5.38
5.81
5.38
5.57
5.57
+0.65%
14,179
0.03
Apr 08, 2026
5.53
5.73
5.53
5.53
5.53
+0.13%
7,735
0.01
Apr 07, 2026
5.60
5.69
5.32
5.53
5.53
-3.78%
18,034
0.03
Apr 06, 2026
5.88
5.88
5.67
5.74
5.74
+0.60%
9,608
0.02
Apr 03, 2026
5.46
5.90
5.41
5.71
5.71
0.00%
0
0.00
Apr 02, 2026
5.46
5.90
5.41
5.71
5.71
-0.28%
11,296
0.02
Apr 01, 2026
5.63
5.82
5.59
5.73
5.73
-1.09%
11,414
0.02
Mar 31, 2026
5.67
5.81
5.54
5.79
5.79
+3.97%
11,542
0.02
Mar 30, 2026
5.60
5.74
5.46
5.57
5.57
-0.59%
15,843
0.03
Mar 27, 2026
5.88
6.09
5.57
5.60
5.60
-2.52%
16,805
0.03
Mar 26, 2026
5.98
6.23
5.68
5.75
5.75
-4.06%
14,200
0.03
Mar 25, 2026
6.09
6.23
5.67
5.99
5.99
+0.10%
10,736
0.02
Mar 24, 2026
5.74
6.30
5.67
5.98
5.98
+1.54%
30,126
0.06
Mar 23, 2026
5.91
6.30
5.46
5.89
5.89
-0.76%
31,626
0.06
Mar 20, 2026
6.02
6.37
5.85
5.94
5.94
-1.93%
34,215
0.07
Mar 19, 2026
6.66
6.70
5.81
6.05
6.05
+8.09%
1,056,751
2.09
Mar 18, 2026
5.43
6.18
5.31
5.60
5.60
+6.67%
137,911
0.27
Mar 17, 2026
6.44
6.44
5.25
5.25
5.25
-19.56%
73,444
0.15
Mar 16, 2026
7.84
7.84
6.30
6.53
6.53
-16.75%
76,434
0.15
Mar 13, 2026
7.74
7.91
7.70
7.84
7.84
+0.90%
19,153
0.04
Mar 12, 2026
7.91
8.05
7.67
7.77
7.77
-1.77%
39,561
0.08
Mar 11, 2026
8.19
8.47
7.84
7.91
7.91
-0.88%
49,772
0.10
Mar 10, 2026
8.32
9.94
7.63
7.98
7.98
-3.38%
380,666
0.77
Mar 09, 2026
8.40
8.68
7.98
8.26
8.26
-4.85%
57,886
0.12
Mar 06, 2026
9.80
9.87
8.47
8.68
8.68
-13.28%
120,711
0.24
Mar 05, 2026
10.15
11.06
9.87
10.01
10.01
-1.39%
204,309
0.42
Mar 04, 2026
10.36
10.98
10.15
10.15
10.15
-11.04%
162,512
0.33
Mar 03, 2026
11.69
12.25
10.43
11.41
11.41
+5.84%
1,094,280
2.32
Mar 02, 2026
11.76
11.82
10.43
10.78
10.78
0.00%
470,932
1.02
Feb 27, 2026
10.57
11.06
10.57
10.78
10.78
+2.67%
37,302
0.08
Feb 26, 2026
10.85
11.06
10.43
10.50
10.50
-14.77%
65,523
0.14
Feb 25, 2026
12.11
12.78
12.04
12.32
12.32
0.00%
78,295
0.17
Feb 24, 2026
12.53
12.74
11.97
12.32
12.32
-5.38%
50,904
0.11
Feb 23, 2026
13.02
13.86
12.73
13.02
13.02
-4.12%
79,035
0.17
Feb 20, 2026
12.75
13.93
11.91
13.58
13.58
-11.42%
201,392
0.44
Feb 19, 2026
13.09
19.25
12.88
15.33
15.33
+31.14%
5,716,519
15.67
Feb 18, 2026
10.50
12.03
10.22
11.69
11.69
+9.88%
42,595
0.12
Feb 17, 2026
10.37
11.14
10.37
10.64
10.64
+0.65%
21,088
0.06
Rows: