5 DAY PERFORMANCE
+3.95%
1 MONTH PERFORMANCE
-19.72%
3 MONTH PERFORMANCE
-54.76%
6 MONTH PERFORMANCE
+12.13%
YEAR-TO-DATE PERFORMANCE
+139.16%
1 YEAR PERFORMANCE
-14.07%
C3is Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $3.27 | $3.42 (4.59%) | $3.58 | $3.20 | 30,602 | $238,535 |
| 04/14/2025 | $3.30 | $3.40 (3.03%) | $3.45 | $3.30 | 20,951 | $237,140 |
| 04/11/2025 | $3.37 | $3.29 (-2.37%) | $3.39 | $2.98 | 50,609 | $229,468 |
| 04/10/2025 | $3.90 | $3.51 (-10%) | $3.93 | $3.50 | 42,671 | $244,812 |
| 04/09/2025 | $3.85 | $4.25 (10.39%) | $4.29 | $3.50 | 84,814 | $296,425 |
| 04/08/2025 | $3.72 | $3.84 (3.23%) | $4.18 | $3.53 | 67,830 | $267,828 |
| 04/07/2025 | $3.65 | $3.80 (4.11%) | $3.91 | $3.37 | 75,861 | $265,039 |
| 04/04/2025 | $3.17 | $3.86 (21.77%) | $4.50 | $3.14 | 485,949 | $269,223 |
| 04/03/2025 | $2.91 | $3.47 (19.24%) | $3.47 | $2.88 | 402,400 | $242,022 |
| 04/02/2025 | $3.42 | $3.00 (-12.28%) | $3.42 | $2.85 | 558,000 | $209,241 |
| 04/01/2025 | $3.84 | $3.79 (-1.3%) | $3.84 | $3.66 | 31,300 | $264,341 |
| 03/31/2025 | $4.20 | $3.90 (-7.14%) | $4.20 | $3.79 | 72,900 | $272,013 |
| 03/28/2025 | $4.19 | $4.19 (0%) | $4.26 | $4.05 | 56,100 | $48,753 |
| 03/27/2025 | $4.26 | $4.20 (-1.41%) | $4.26 | $4.08 | 31,800 | $48,823 |
| 03/26/2025 | $4.32 | $4.31 (-0.23%) | $4.32 | $4.08 | 36,200 | $50,078 |
| 03/25/2025 | $4.26 | $4.32 (1.41%) | $4.38 | $4.20 | 71,100 | $50,218 |
| 03/24/2025 | $4.20 | $4.32 (2.86%) | $4.42 | $4.13 | 48,800 | $50,218 |
| 03/21/2025 | $4.25 | $4.21 (-0.94%) | $4.26 | $4.13 | 25,100 | $48,962 |
| 03/20/2025 | $4.20 | $4.25 (1.19%) | $4.30 | $4.20 | 17,600 | $49,451 |
| 03/19/2025 | $4.12 | $4.17 (1.21%) | $4.26 | $4.08 | 37,100 | $48,467 |
| 03/18/2025 | $4.32 | $4.26 (-1.39%) | $4.47 | $4.14 | 39,700 | $49,520 |
| 03/17/2025 | $4.26 | $4.29 (0.7%) | $4.50 | $4.14 | 20,000 | $49,869 |
| 03/14/2025 | $4.32 | $4.26 (-1.39%) | $4.41 | $4.09 | 18,200 | $49,527 |
| 03/13/2025 | $4.32 | $4.35 (0.69%) | $4.50 | $4.14 | 24,700 | $50,560 |
| 03/12/2025 | $4.50 | $4.35 (-3.33%) | $4.50 | $4.21 | 21,200 | $50,542 |
| 03/11/2025 | $4.37 | $4.32 (-1.14%) | $4.68 | $4.05 | 33,100 | $50,218 |
| 03/10/2025 | $4.50 | $4.38 (-2.67%) | $4.59 | $4.26 | 37,200 | $50,922 |
| 03/07/2025 | $4.50 | $4.74 (5.33%) | $4.80 | $4.41 | 40,300 | $55,093 |
| 03/06/2025 | $4.85 | $4.50 (-7.22%) | $4.85 | $4.34 | 58,200 | $52,310 |
| 03/05/2025 | $4.31 | $4.50 (4.41%) | $4.68 | $4.09 | 69,000 | $52,310 |
| 03/04/2025 | $4.35 | $4.26 (-2.07%) | $4.45 | $4.04 | 130,800 | $49,520 |
| 03/03/2025 | $4.86 | $4.38 (-9.88%) | $4.86 | $4.38 | 48,700 | $50,915 |
| 02/28/2025 | $5.10 | $4.80 (-5.88%) | $5.16 | $4.80 | 62,800 | $55,798 |
| 02/27/2025 | $5.28 | $5.10 (-3.41%) | $5.28 | $4.98 | 62,400 | $59,285 |
| 02/26/2025 | $5.11 | $5.19 (1.57%) | $5.31 | $5.11 | 34,000 | $60,338 |
| 02/25/2025 | $5.34 | $5.22 (-2.25%) | $5.34 | $5.04 | 57,600 | $60,715 |
| 02/24/2025 | $6.00 | $5.34 (-11%) | $6.06 | $5.22 | 263,500 | $62,075 |
| 02/21/2025 | $6.12 | $6.12 (0%) | $6.54 | $5.40 | 146,400 | $71,142 |
| 02/20/2025 | $6.66 | $6.05 (-9.16%) | $6.72 | $6.00 | 169,200 | $70,444 |
| 02/19/2025 | $6.72 | $6.66 (-0.89%) | $6.81 | $6.66 | 50,000 | $77,419 |
| 02/18/2025 | $7.08 | $6.72 (-5.08%) | $7.17 | $6.72 | 72,100 | $78,117 |
| 02/14/2025 | $6.96 | $7.20 (3.45%) | $7.26 | $6.72 | 40,200 | $83,696 |
| 02/13/2025 | $6.84 | $6.96 (1.75%) | $6.96 | $6.54 | 45,800 | $80,907 |
| 02/12/2025 | $6.96 | $6.78 (-2.59%) | $7.02 | $6.54 | 37,400 | $78,814 |
| 02/11/2025 | $7.08 | $7.02 (-0.85%) | $7.11 | $6.90 | 22,600 | $81,604 |
| 02/10/2025 | $7.26 | $7.08 (-2.48%) | $7.44 | $6.88 | 85,200 | $82,301 |
| 02/07/2025 | $7.38 | $7.32 (-0.81%) | $7.56 | $7.20 | 37,400 | $85,091 |
| 02/06/2025 | $7.32 | $7.56 (3.28%) | $7.62 | $7.32 | 48,100 | $87,881 |
| 02/05/2025 | $7.20 | $7.20 (0%) | $7.50 | $7.20 | 47,900 | $83,696 |
| 02/04/2025 | $6.90 | $7.14 (3.48%) | $7.38 | $6.80 | 86,900 | $82,999 |
| 02/03/2025 | $6.90 | $7.08 (2.61%) | $7.14 | $6.66 | 62,700 | $82,301 |
| 01/31/2025 | $7.26 | $7.14 (-1.65%) | $7.32 | $6.96 | 55,200 | $82,999 |
| 01/30/2025 | $7.38 | $7.20 (-2.44%) | $7.68 | $6.90 | 126,400 | $83,696 |
| 01/29/2025 | $7.26 | $7.62 (4.96%) | $7.74 | $7.26 | 150,700 | $88,579 |
| 01/28/2025 | $7.61 | $7.20 (-5.39%) | $7.62 | $7.20 | 213,200 | $83,696 |
| 01/27/2025 | $7.32 | $7.50 (2.46%) | $7.62 | $7.22 | 49,900 | $87,184 |
| 01/24/2025 | $7.50 | $7.50 (0%) | $7.62 | $7.26 | 79,100 | $87,184 |
| 01/23/2025 | $7.50 | $7.38 (-1.6%) | $7.72 | $7.20 | 119,800 | $85,789 |
| 01/22/2025 | $8.10 | $7.51 (-7.28%) | $8.10 | $7.50 | 237,800 | $87,184 |
| 01/21/2025 | $7.50 | $8.10 (8%) | $8.22 | $7.44 | 761,700 | $94,158 |
| 01/17/2025 | $7.68 | $7.38 (-3.91%) | $7.79 | $7.26 | 92,900 | $85,789 |
| 01/16/2025 | $7.92 | $7.56 (-4.55%) | $7.92 | $7.50 | 95,900 | $87,881 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
