C3is Inc. (CISS)
NASDAQ:CISS
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
0.80
0.81
0.76
0.79
0.79
-3.78%
126,238
0.03
Apr 06, 2026
0.84
0.84
0.81
0.82
0.82
+0.61%
67,256
0.02
Apr 03, 2026
0.78
0.84
0.77
0.82
0.82
0.00%
0
0.00
Apr 02, 2026
0.78
0.84
0.77
0.82
0.82
-0.24%
79,078
0.02
Apr 01, 2026
0.80
0.83
0.80
0.82
0.82
-1.09%
79,901
0.02
Mar 31, 2026
0.81
0.83
0.79
0.83
0.83
+3.90%
80,799
0.02
Mar 30, 2026
0.80
0.82
0.78
0.80
0.80
-0.63%
110,905
0.03
Mar 27, 2026
0.84
0.87
0.80
0.80
0.80
-2.44%
116,276
0.03
Mar 26, 2026
0.85
0.89
0.81
0.82
0.82
-4.09%
96,921
0.03
Mar 25, 2026
0.87
0.89
0.81
0.86
0.86
+0.12%
74,310
0.02
Mar 24, 2026
0.82
0.90
0.81
0.85
0.85
+1.55%
206,178
0.06
Mar 23, 2026
0.84
0.90
0.78
0.84
0.84
-0.83%
218,109
0.06
Mar 20, 2026
0.86
0.91
0.84
0.85
0.85
-1.85%
238,176
0.07
Mar 19, 2026
0.95
0.96
0.83
0.86
0.86
+8.00%
7,367,380
2.09
Mar 18, 2026
0.78
0.88
0.76
0.80
0.80
+6.67%
597,131
0.17
Mar 17, 2026
0.92
0.92
0.75
0.75
0.75
-19.53%
506,784
0.14
Mar 16, 2026
1.12
1.12
0.90
0.93
0.93
-16.79%
513,516
0.15
Mar 13, 2026
1.11
1.13
1.10
1.12
1.12
+0.90%
129,559
0.04
Mar 12, 2026
1.13
1.15
1.10
1.11
1.11
-1.77%
270,578
0.08
Mar 11, 2026
1.17
1.21
1.12
1.13
1.13
-0.88%
329,852
0.09
Mar 10, 2026
1.19
1.42
1.09
1.14
1.14
-3.39%
2,654,873
0.77
Mar 09, 2026
1.20
1.24
1.14
1.18
1.18
-4.84%
389,079
0.11
Mar 06, 2026
1.40
1.41
1.21
1.24
1.24
-13.29%
844,980
0.25
Mar 05, 2026
1.45
1.58
1.41
1.43
1.43
-1.38%
1,430,163
0.42
Mar 04, 2026
1.48
1.57
1.45
1.45
1.45
-11.04%
1,137,588
0.33
Mar 03, 2026
1.67
1.75
1.49
1.63
1.63
+5.84%
7,659,960
2.33
Mar 02, 2026
1.68
1.69
1.49
1.54
1.54
0.00%
3,296,530
1.02
Feb 27, 2026
1.51
1.58
1.51
1.54
1.54
+2.67%
261,115
0.08
Feb 26, 2026
1.55
1.58
1.49
1.50
1.50
-14.77%
458,664
0.14
Feb 25, 2026
1.73
1.83
1.72
1.76
1.76
0.00%
548,067
0.17
Feb 24, 2026
1.79
1.82
1.71
1.76
1.76
-5.38%
356,331
0.11
Feb 23, 2026
1.86
1.98
1.82
1.86
1.86
-4.12%
553,249
0.17
Feb 20, 2026
1.82
1.99
1.70
1.94
1.94
-11.42%
1,409,744
0.44
Feb 19, 2026
1.87
2.75
1.84
2.19
2.19
+31.14%
40,015,633
15.74
Feb 18, 2026
1.50
1.72
1.46
1.67
1.67
+9.87%
298,167
0.12
Feb 17, 2026
1.48
1.59
1.48
1.52
1.52
+0.66%
147,621
0.06
Feb 16, 2026
1.48
1.54
1.44
1.51
1.51
0.00%
0
0.00
Feb 13, 2026
1.48
1.54
1.44
1.51
1.51
-2.58%
219,486
0.09
Feb 12, 2026
1.63
1.64
1.53
1.55
1.55
-6.06%
200,988
0.08
Feb 11, 2026
1.61
1.83
1.42
1.65
1.65
-0.60%
535,319
0.21
Feb 10, 2026
1.67
1.77
1.60
1.69
1.69
+1.81%
398,670
0.16
Feb 09, 2026
1.87
1.99
1.60
1.66
1.66
-10.27%
682,223
0.27
Feb 06, 2026
1.75
1.91
1.75
1.85
1.85
-5.61%
1,542,295
0.62
Feb 05, 2026
1.98
2.43
1.90
1.96
1.96
+28.95%
71,358,328
53.01
Feb 04, 2026
1.62
1.65
1.50
1.52
1.52
-8.43%
1,745,840
1.32
Feb 03, 2026
1.62
1.86
1.40
1.66
1.66
-14.87%
1,787,457
1.39
Feb 02, 2026
2.51
2.87
1.60
1.95
1.95
+6.56%
41,822,031
66.78
Jan 30, 2026
1.82
2.31
1.35
1.83
1.83
+27.08%
28,806,189
170.21
Jan 29, 2026
1.73
1.73
1.35
1.44
1.44
-17.71%
675,020
4.26
Jan 28, 2026
1.98
2.11
1.67
1.75
1.75
-5.91%
2,230,629
18.10
Rows: