-
5 DAY PERFORMANCE
-10.19% -
1 MONTH PERFORMANCE
-35.04% -
3 MONTH PERFORMANCE
-40.63% -
6 MONTH PERFORMANCE
-54.76% -
YEAR-TO-DATE PERFORMANCE
-98.57% -
1 YEAR PERFORMANCE
-98.55%
C3is Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/27/2024 | $0.83 | $0.76 (-8.43%) | $0.83 | $0.75 | 511,635 | $53,008 |
| 11/26/2024 | $0.84 | $0.82 (-2.39%) | $0.86 | $0.81 | 225,496 | $57,186 |
| 11/25/2024 | $0.86 | $0.84 (-2.33%) | $0.89 | $0.83 | 262,364 | $58,587 |
| 11/22/2024 | $0.85 | $0.85 (-0.33%) | $0.87 | $0.84 | 205,829 | $59,020 |
| 11/21/2024 | $0.81 | $0.84 (3.36%) | $0.87 | $0.81 | 306,462 | $58,392 |
| 11/20/2024 | $0.96 | $0.82 (-14.57%) | $0.97 | $0.82 | 1.11 M | $57,200 |
| 11/19/2024 | $1.03 | $0.98 (-4.85%) | $1.05 | $0.96 | 422,210 | $4.12 M |
| 11/18/2024 | $1.15 | $1.04 (-9.57%) | $1.15 | $1.00 | 583,819 | $4.37 M |
| 11/15/2024 | $1.09 | $1.11 (1.83%) | $1.13 | $1.07 | 131,820 | $4.67 M |
| 11/14/2024 | $1.14 | $1.09 (-4.39%) | $1.16 | $1.08 | 399,765 | $4.58 M |
| 11/13/2024 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.11 | 152,962 | $4.79 M |
| 11/12/2024 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.13 | 133,322 | $4.83 M |
| 11/11/2024 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.14 | 157,527 | $5.00 M |
| 11/08/2024 | $1.16 | $1.17 (0.86%) | $1.23 | $1.13 | 197,008 | $4.92 M |
| 11/07/2024 | $1.15 | $1.15 (0%) | $1.17 | $1.14 | 114,135 | $4.83 M |
| 11/06/2024 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.11 | 167,500 | $4.79 M |
| 11/05/2024 | $1.16 | $1.16 (0%) | $1.18 | $1.14 | 69,700 | $4.88 M |
| 11/04/2024 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.13 | 79,431 | $4.92 M |
| 11/01/2024 | $1.17 | $1.19 (1.71%) | $1.19 | $1.16 | 46,100 | $5.00 M |
| 10/31/2024 | $1.16 | $1.18 (1.72%) | $1.20 | $1.16 | 124,700 | $4.96 M |
| 10/30/2024 | $1.16 | $1.17 (0.86%) | $1.17 | $1.15 | 76,967 | $4.92 M |
| 10/29/2024 | $1.19 | $1.17 (-1.68%) | $1.22 | $1.16 | 104,600 | $4.92 M |
| 10/28/2024 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.17 | 129,000 | $5.04 M |
| 10/25/2024 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.17 | 110,700 | $5.00 M |
| 10/24/2024 | $1.17 | $1.24 (5.98%) | $1.24 | $1.14 | 146,246 | $5.21 M |
| 10/23/2024 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.14 | 78,900 | $4.88 M |
| 10/22/2024 | $1.16 | $1.19 (2.59%) | $1.19 | $1.14 | 79,509 | $5.00 M |
| 10/21/2024 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.14 | 104,228 | $4.88 M |
| 10/18/2024 | $1.20 | $1.20 (0%) | $1.24 | $1.20 | 105,600 | $5.04 M |
| 10/17/2024 | $1.22 | $1.22 (0%) | $1.25 | $1.18 | 175,800 | $5.13 M |
| 10/16/2024 | $1.18 | $1.22 (3.39%) | $1.23 | $1.16 | 189,500 | $5.13 M |
| 10/15/2024 | $1.15 | $1.17 (1.74%) | $1.20 | $1.15 | 266,721 | $4.92 M |
| 10/14/2024 | $1.10 | $1.16 (5.45%) | $1.17 | $1.09 | 252,542 | $4.88 M |
| 10/11/2024 | $1.11 | $1.11 (0%) | $1.11 | $1.08 | 114,400 | $4.67 M |
| 10/10/2024 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.09 | 112,638 | $4.62 M |
| 10/09/2024 | $1.12 | $1.11 (-0.89%) | $1.12 | $1.10 | 79,349 | $4.67 M |
| 10/08/2024 | $1.12 | $1.10 (-1.79%) | $1.13 | $1.09 | 109,250 | $4.62 M |
| 10/07/2024 | $1.14 | $1.11 (-2.63%) | $1.14 | $1.10 | 138,700 | $4.67 M |
| 10/04/2024 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.12 | 103,037 | $4.83 M |
| 10/03/2024 | $1.15 | $1.16 (0.87%) | $1.17 | $1.14 | 57,700 | $4.88 M |
| 10/02/2024 | $1.12 | $1.18 (5.36%) | $1.18 | $1.09 | 179,019 | $4.96 M |
| 10/01/2024 | $1.13 | $1.11 (-1.77%) | $1.15 | $1.11 | 137,444 | $4.67 M |
| 09/30/2024 | $1.10 | $1.14 (3.64%) | $1.15 | $1.10 | 99,102 | $4.79 M |
| 09/27/2024 | $1.11 | $1.12 (0.9%) | $1.12 | $1.08 | 280,008 | $4.71 M |
| 09/26/2024 | $1.13 | $1.10 (-2.65%) | $1.13 | $1.09 | 193,700 | $4.62 M |
| 09/25/2024 | $1.13 | $1.12 (-0.88%) | $1.17 | $1.09 | 166,600 | $4.71 M |
| 09/24/2024 | $1.15 | $1.14 (-0.87%) | $1.18 | $1.13 | 108,603 | $4.79 M |
| 09/23/2024 | $1.17 | $1.16 (-0.85%) | $1.17 | $1.14 | 61,100 | $4.88 M |
| 09/20/2024 | $1.14 | $1.15 (0.88%) | $1.16 | $1.12 | 49,645 | $4.83 M |
| 09/19/2024 | $1.13 | $1.13 (0%) | $1.14 | $1.12 | 50,288 | $4.75 M |
| 09/18/2024 | $1.15 | $1.12 (-2.61%) | $1.15 | $1.12 | 94,038 | $4.71 M |
| 09/17/2024 | $1.17 | $1.14 (-2.56%) | $1.17 | $1.13 | 151,700 | $4.79 M |
| 09/16/2024 | $1.15 | $1.16 (0.87%) | $1.18 | $1.15 | 72,300 | $4.88 M |
| 09/13/2024 | $1.22 | $1.16 (-4.92%) | $1.22 | $1.15 | 87,600 | $4.88 M |
| 09/12/2024 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.18 | 81,118 | $5.00 M |
| 09/11/2024 | $1.16 | $1.23 (6.03%) | $1.23 | $1.16 | 161,400 | $5.17 M |
| 09/10/2024 | $1.16 | $1.16 (0%) | $1.18 | $1.12 | 108,211 | $4.88 M |
| 09/09/2024 | $1.09 | $1.16 (6.42%) | $1.17 | $1.09 | 248,300 | $4.88 M |
| 09/06/2024 | $1.12 | $1.09 (-2.68%) | $1.12 | $1.09 | 259,239 | $4.58 M |
| 09/05/2024 | $1.13 | $1.12 (-0.88%) | $1.15 | $1.10 | 101,600 | $4.71 M |
| 09/04/2024 | $1.16 | $1.13 (-2.59%) | $1.16 | $1.10 | 179,840 | $4.75 M |
| 09/03/2024 | $1.24 | $1.16 (-6.45%) | $1.26 | $1.09 | 712,534 | $4.88 M |
| 08/30/2024 | $1.28 | $1.24 (-3.13%) | $1.30 | $1.24 | 199,247 | $5.21 M |
| 08/29/2024 | $1.21 | $1.28 (5.79%) | $1.30 | $1.20 | 179,006 | $5.38 M |