5 DAY PERFORMANCE
-6.82%
1 MONTH PERFORMANCE
-22.15%
3 MONTH PERFORMANCE
-59.00%
6 MONTH PERFORMANCE
-64.86%
YEAR-TO-DATE PERFORMANCE
-13.99%
1 YEAR PERFORMANCE
-96.36%
C3is Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.21 | 92,978 | $85,789 |
| 01/16/2025 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.25 | 96,290 | $87,881 |
| 01/15/2025 | $1.28 | $1.32 (3.13%) | $1.36 | $1.24 | 142,300 | $92,066 |
| 01/14/2025 | $1.27 | $1.29 (1.57%) | $1.31 | $1.26 | 80,746 | $89,974 |
| 01/13/2025 | $1.24 | $1.26 (1.61%) | $1.29 | $1.17 | 64,809 | $87,881 |
| 01/10/2025 | $1.33 | $1.24 (-6.77%) | $1.38 | $1.24 | 228,790 | $86,486 |
| 01/08/2025 | $1.45 | $1.33 (-8.28%) | $1.45 | $1.31 | 154,716 | $92,764 |
| 01/07/2025 | $1.51 | $1.45 (-3.97%) | $1.52 | $1.42 | 108,980 | $101,133 |
| 01/06/2025 | $1.46 | $1.51 (3.42%) | $1.57 | $1.46 | 215,709 | $105,318 |
| 01/03/2025 | $1.54 | $1.46 (-5.19%) | $1.58 | $1.45 | 235,083 | $101,831 |
| 01/02/2025 | $1.44 | $1.60 (11.11%) | $1.60 | $1.40 | 327,447 | $111,595 |
| 12/31/2024 | $1.50 | $1.43 (-4.67%) | $1.54 | $1.40 | 370,238 | $99,738 |
| 12/30/2024 | $1.78 | $1.42 (-20.22%) | $1.78 | $1.38 | 572,510 | $99,041 |
| 12/27/2024 | $1.82 | $1.83 (0.55%) | $1.92 | $1.78 | 65,957 | $50,915 |
| 12/26/2024 | $1.49 | $1.78 (19.46%) | $1.83 | $1.48 | 180,965 | $49,611 |
| 12/24/2024 | $1.48 | $1.50 (1.35%) | $1.50 | $1.44 | 35,818 | $41,848 |
| 12/23/2024 | $1.59 | $1.46 (-8.18%) | $1.60 | $1.45 | 108,112 | $40,600 |
| 12/20/2024 | $1.55 | $1.58 (1.94%) | $1.61 | $1.54 | 35,786 | $44,080 |
| 12/19/2024 | $1.55 | $1.55 (0%) | $1.64 | $1.55 | 105,020 | $43,180 |
| 12/18/2024 | $1.75 | $1.55 (-11.43%) | $1.75 | $1.53 | 144,370 | $43,173 |
| 12/17/2024 | $1.76 | $1.68 (-4.55%) | $1.80 | $1.68 | 45,398 | $46,870 |
| 12/16/2024 | $1.79 | $1.75 (-2.23%) | $1.84 | $1.74 | 76,626 | $48,690 |
| 12/13/2024 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.80 | 20,450 | $50,225 |
| 12/12/2024 | $1.83 | $1.83 (0%) | $1.87 | $1.80 | 85,922 | $51,097 |
| 12/11/2024 | $1.95 | $1.83 (-6.15%) | $1.95 | $1.82 | 47,383 | $51,027 |
| 12/10/2024 | $1.85 | $1.88 (1.62%) | $1.94 | $1.78 | 107,628 | $52,359 |
| 12/09/2024 | $1.81 | $1.85 (2.21%) | $1.85 | $1.76 | 68,070 | $51,613 |
| 12/06/2024 | $1.89 | $1.77 (-6.35%) | $1.89 | $1.70 | 98,482 | $49,423 |
| 12/05/2024 | $1.97 | $1.78 (-9.64%) | $1.97 | $1.75 | 101,862 | $49,785 |
| 12/04/2024 | $2.00 | $1.93 (-3.5%) | $2.00 | $1.88 | 38,373 | $53,705 |
| 12/03/2024 | $1.98 | $1.98 (0%) | $2.00 | $1.90 | 45,572 | $55,100 |
| 12/02/2024 | $1.98 | $1.93 (-2.53%) | $2.01 | $1.93 | 66,727 | $53,900 |
| 11/29/2024 | $1.98 | $1.96 (-1.01%) | $2.00 | $1.93 | 35,238 | $54,751 |
| 11/27/2024 | $2.08 | $1.90 (-8.65%) | $2.08 | $1.88 | 204,654 | $53,008 |
| 11/26/2024 | $2.10 | $2.05 (-2.38%) | $2.14 | $2.03 | 90,198 | $57,186 |
| 11/25/2024 | $2.15 | $2.10 (-2.33%) | $2.23 | $2.07 | 104,945 | $58,587 |
| 11/22/2024 | $2.12 | $2.12 (0%) | $2.17 | $2.09 | 82,331 | $59,020 |
| 11/21/2024 | $2.03 | $2.09 (2.96%) | $2.17 | $2.03 | 122,584 | $58,392 |
| 11/20/2024 | $2.40 | $2.05 (-14.58%) | $2.42 | $2.05 | 444,692 | $57,200 |
| 11/19/2024 | $2.58 | $2.45 (-5.04%) | $2.63 | $2.40 | 168,884 | $4.12 M |
| 11/18/2024 | $2.88 | $2.60 (-9.72%) | $2.88 | $2.50 | 233,527 | $4.37 M |
| 11/15/2024 | $2.73 | $2.78 (1.83%) | $2.82 | $2.68 | 52,728 | $4.67 M |
| 11/14/2024 | $2.85 | $2.73 (-4.21%) | $2.91 | $2.70 | 159,906 | $4.58 M |
| 11/13/2024 | $2.90 | $2.85 (-1.72%) | $2.93 | $2.78 | 61,184 | $4.79 M |
| 11/12/2024 | $2.90 | $2.88 (-0.69%) | $2.90 | $2.83 | 53,328 | $4.83 M |
| 11/11/2024 | $3.00 | $2.98 (-0.67%) | $3.00 | $2.85 | 63,010 | $5.00 M |
| 11/08/2024 | $2.90 | $2.93 (1.03%) | $3.08 | $2.83 | 78,803 | $4.92 M |
| 11/07/2024 | $2.88 | $2.88 (0%) | $2.92 | $2.85 | 45,654 | $4.83 M |
| 11/06/2024 | $2.90 | $2.85 (-1.72%) | $2.93 | $2.78 | 66,990 | $4.79 M |
| 11/05/2024 | $2.90 | $2.90 (0%) | $2.95 | $2.84 | 27,860 | $4.88 M |
| 11/04/2024 | $3.03 | $2.91 (-3.96%) | $3.03 | $2.83 | 31,772 | $4.92 M |
| 11/01/2024 | $2.93 | $2.98 (1.71%) | $2.98 | $2.90 | 18,424 | $5.00 M |
| 10/31/2024 | $2.90 | $2.95 (1.72%) | $3.00 | $2.90 | 49,874 | $4.96 M |
| 10/30/2024 | $2.90 | $2.93 (1.03%) | $2.93 | $2.88 | 30,786 | $4.92 M |
| 10/29/2024 | $2.98 | $2.91 (-2.35%) | $3.05 | $2.90 | 41,829 | $4.92 M |
| 10/28/2024 | $3.03 | $3.00 (-0.99%) | $3.08 | $2.93 | 51,584 | $5.04 M |
| 10/25/2024 | $3.10 | $2.98 (-3.87%) | $3.10 | $2.93 | 44,273 | $5.00 M |
| 10/24/2024 | $2.93 | $3.10 (5.8%) | $3.10 | $2.85 | 58,498 | $5.21 M |
| 10/23/2024 | $2.93 | $2.90 (-1.02%) | $2.95 | $2.85 | 31,541 | $4.88 M |
| 10/22/2024 | $2.90 | $2.98 (2.76%) | $2.98 | $2.85 | 31,803 | $5.00 M |
| 10/21/2024 | $3.03 | $2.90 (-4.29%) | $3.05 | $2.85 | 41,691 | $4.88 M |