Education
About Us
Working with TipRanks
Follow Us
C3is Inc. (CISS)
NASDAQ:CISS
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
0.22
0.22
0.21
0.21
0.21
-3.23%
629,205
0.28
Dec 24, 2025
0.22
0.22
0.22
0.22
0.22
-1.36%
413,322
0.19
Dec 23, 2025
0.23
0.23
0.22
0.22
0.22
-4.76%
835,955
0.38
Dec 22, 2025
0.24
0.24
0.22
0.23
0.23
+4.05%
1,183,916
0.54
Dec 19, 2025
0.22
0.23
0.21
0.22
0.22
-2.20%
1,060,087
0.49
Dec 18, 2025
0.23
0.24
0.21
0.23
0.23
+5.58%
1,210,512
0.57
Dec 17, 2025
0.22
0.22
0.20
0.22
0.22
-6.11%
1,836,862
0.87
Dec 16, 2025
0.21
0.28
0.20
0.23
0.23
+7.51%
8,179,454
3.82
Dec 15, 2025
0.25
0.25
0.20
0.21
0.21
-14.80%
4,045,349
1.94
Dec 12, 2025
0.30
0.31
0.23
0.25
0.25
-24.24%
5,809,588
2.92
Dec 11, 2025
0.35
0.40
0.31
0.33
0.33
-80.70%
11,566,330
6.41
Dec 10, 2025
1.73
1.83
1.66
1.71
1.71
-2.29%
67,448
0.04
Dec 09, 2025
1.75
1.84
1.71
1.75
1.75
-0.57%
35,798
0.02
Dec 08, 2025
1.81
1.89
1.74
1.76
1.76
-5.38%
50,316
0.03
Dec 05, 2025
1.91
1.94
1.84
1.86
1.86
-1.12%
46,215
0.03
Dec 04, 2025
1.77
1.92
1.76
1.88
1.88
+6.27%
86,541
0.05
Dec 03, 2025
1.79
1.80
1.77
1.77
1.77
-1.12%
30,992
0.02
Dec 02, 2025
1.72
1.85
1.71
1.79
1.79
+4.68%
53,873
0.03
Dec 01, 2025
1.77
1.77
1.70
1.71
1.71
-3.39%
42,199
0.02
Nov 28, 2025
1.70
1.90
1.69
1.77
1.77
+4.73%
36,088
0.02
Nov 26, 2025
1.64
1.71
1.63
1.69
1.69
+3.68%
25,041
0.01
Nov 25, 2025
1.65
1.66
1.61
1.63
1.63
+0.31%
51,058
0.03
Nov 24, 2025
1.56
1.64
1.54
1.63
1.62
+4.17%
33,331
0.02
Nov 21, 2025
1.47
1.56
1.47
1.56
1.56
+6.12%
19,139
0.01
Nov 20, 2025
1.62
1.63
1.46
1.47
1.47
-10.91%
34,793
0.02
Nov 19, 2025
1.75
1.81
1.58
1.65
1.65
-1.79%
39,876
0.02
Nov 18, 2025
1.72
1.75
1.60
1.68
1.68
0.00%
47,637
0.03
Nov 17, 2025
1.69
1.76
1.65
1.68
1.68
+1.82%
75,997
0.04
Nov 14, 2025
1.76
1.81
1.65
1.65
1.65
-6.78%
89,759
0.05
Nov 13, 2025
1.95
2.02
1.57
1.77
1.77
-9.23%
178,499
0.09
Nov 12, 2025
1.95
1.98
1.91
1.95
1.95
-1.52%
32,726
0.02
Nov 11, 2025
2.05
2.05
1.95
1.98
1.98
+1.54%
60,372
0.03
Nov 10, 2025
2.03
2.03
1.93
1.95
1.95
-1.52%
47,726
0.03
Nov 07, 2025
1.92
2.02
1.82
1.98
1.98
+0.76%
113,744
0.06
Nov 06, 2025
1.96
1.98
1.91
1.97
1.96
+0.77%
51,259
0.03
Nov 05, 2025
1.95
1.99
1.90
1.95
1.95
+1.04%
84,251
0.04
Nov 04, 2025
2.09
2.11
1.91
1.93
1.93
-10.23%
216,568
0.12
Nov 03, 2025
2.13
2.17
2.09
2.15
2.15
-0.92%
74,986
0.04
Oct 31, 2025
2.14
2.17
2.09
2.17
2.17
+1.40%
90,149
0.05
Oct 30, 2025
2.16
2.21
2.11
2.14
2.14
-0.93%
36,741
0.02
Oct 29, 2025
2.23
2.23
2.09
2.16
2.16
+0.47%
117,349
0.06
Oct 28, 2025
2.07
2.15
2.07
2.15
2.15
+1.42%
472,701
0.25
Oct 27, 2025
2.11
2.14
2.10
2.12
2.12
-0.93%
44,566
0.02
Oct 24, 2025
2.11
2.15
2.10
2.14
2.14
-1.38%
73,971
0.04
Oct 23, 2025
2.10
2.18
2.05
2.17
2.17
+1.40%
221,193
0.12
Oct 22, 2025
2.16
2.19
2.13
2.14
2.14
-1.83%
100,571
0.05
Oct 21, 2025
2.17
2.23
2.07
2.18
2.18
0.00%
166,012
0.09
Oct 20, 2025
2.16
2.22
2.14
2.18
2.18
-0.91%
167,581
0.09
Oct 17, 2025
2.15
2.43
2.03
2.20
2.20
+6.28%
1,958,033
1.07
Oct 16, 2025
2.13
2.14
2.06
2.07
2.07
-1.43%
112,236
0.06
Rows: