5 DAY PERFORMANCE
+2.45%
1 MONTH PERFORMANCE
-86.86%
3 MONTH PERFORMANCE
-90.61%
6 MONTH PERFORMANCE
-93.07%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
-97.12%
C3is Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $0.24 | $0.23 (-4.96%) | $0.24 | $0.22 | 692.35 K | $1.38 M |
| 01/07/2026 | $0.24 | $0.24 (-1.42%) | $0.25 | $0.23 | 755.60 K | $1.44 M |
| 01/06/2026 | $0.23 | $0.24 (2.56%) | $0.25 | $0.22 | 696.30 K | $1.43 M |
| 01/05/2026 | $0.24 | $0.23 (-2.66%) | $0.24 | $0.23 | 687.81 K | $1.40 M |
| 01/02/2026 | $0.23 | $0.22 (-2.39%) | $0.24 | $0.22 | 857.60 K | $1.36 M |
| 12/31/2025 | $0.23 | $0.23 (0.22%) | $0.23 | $0.21 | 1.41 M | $1.40 M |
| 12/30/2025 | $0.21 | $0.23 (8.49%) | $0.25 | $0.21 | 4.64 M | $1.40 M |
| 12/29/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.21 | 807.34 K | $1.31 M |
| 12/26/2025 | $0.22 | $0.21 (-2.86%) | $0.22 | $0.21 | 629.21 K | $1.28 M |
| 12/24/2025 | $0.22 | $0.22 (-1.36%) | $0.22 | $0.22 | 413.32 K | $1.32 M |
| 12/23/2025 | $0.23 | $0.22 (-3.25%) | $0.23 | $0.22 | 836.00 K | $1.34 M |
| 12/22/2025 | $0.24 | $0.23 (-1.57%) | $0.24 | $0.22 | 1.18 M | $1.40 M |
| 12/19/2025 | $0.22 | $0.22 (-0.22%) | $0.23 | $0.21 | 1.06 M | $1.35 M |
| 12/18/2025 | $0.23 | $0.23 (-1.85%) | $0.24 | $0.21 | 1.21 M | $1.38 M |
| 12/17/2025 | $0.22 | $0.22 (-2.27%) | $0.22 | $0.20 | 1.84 M | $1.31 M |
| 12/16/2025 | $0.21 | $0.23 (9.08%) | $0.28 | $0.20 | 8.18 M | $1.39 M |
| 12/15/2025 | $0.25 | $0.21 (-14.8%) | $0.25 | $0.20 | 4.05 M | $1.29 M |
| 12/12/2025 | $0.30 | $0.25 (-16.67%) | $0.31 | $0.23 | 5.81 M | $1.52 M |
| 12/11/2025 | $0.35 | $0.33 (-5.71%) | $0.40 | $0.31 | 11.57 M | $2.00 M |
| 12/10/2025 | $1.73 | $1.71 (-1.16%) | $1.83 | $1.66 | 67.45 K | $10.38 M |
| 12/09/2025 | $1.75 | $1.75 (0%) | $1.84 | $1.71 | 35.80 K | $10.63 M |
| 12/08/2025 | $1.81 | $1.76 (-2.76%) | $1.89 | $1.74 | 50.32 K | $10.69 M |
| 12/05/2025 | $1.91 | $1.86 (-2.62%) | $1.94 | $1.84 | 46.22 K | $11.29 M |
| 12/04/2025 | $1.77 | $1.88 (6.21%) | $1.92 | $1.76 | 86.54 K | $11.41 M |
| 12/03/2025 | $1.79 | $1.77 (-1.12%) | $1.80 | $1.77 | 30.99 K | $10.75 M |
| 12/02/2025 | $1.72 | $1.79 (4.07%) | $1.85 | $1.71 | 53.87 K | $10.87 M |
| 12/01/2025 | $1.77 | $1.71 (-3.39%) | $1.77 | $1.70 | 42.20 K | $10.38 M |
| 11/28/2025 | $1.70 | $1.77 (4.12%) | $1.90 | $1.69 | 36.10 K | $10.75 M |
| 11/26/2025 | $1.64 | $1.69 (3.05%) | $1.71 | $1.63 | 25.04 K | $10.26 M |
| 11/25/2025 | $1.65 | $1.63 (-1.21%) | $1.66 | $1.61 | 51.10 K | $9.90 M |
| 11/24/2025 | $1.56 | $1.63 (4.49%) | $1.64 | $1.54 | 33.33 K | $9.90 M |
| 11/21/2025 | $1.47 | $1.56 (6.12%) | $1.56 | $1.47 | 19.14 K | $9.47 M |
| 11/20/2025 | $1.62 | $1.47 (-9.26%) | $1.63 | $1.46 | 34.80 K | $8.93 M |
| 11/19/2025 | $1.75 | $1.65 (-5.71%) | $1.81 | $1.58 | 39.88 K | $10.02 M |
| 11/18/2025 | $1.72 | $1.68 (-2.33%) | $1.75 | $1.60 | 47.64 K | $10.20 M |
| 11/17/2025 | $1.69 | $1.68 (-0.59%) | $1.76 | $1.65 | 76.00 K | $10.20 M |
| 11/14/2025 | $1.76 | $1.65 (-6.25%) | $1.81 | $1.65 | 89.76 K | $1.29 M |
| 11/13/2025 | $1.95 | $1.77 (-9.23%) | $2.02 | $1.57 | 178.50 K | $1.39 M |
| 11/12/2025 | $1.95 | $1.95 (0%) | $1.98 | $1.91 | 32.73 K | $1.53 M |
| 11/11/2025 | $2.05 | $1.98 (-3.41%) | $2.05 | $1.95 | 60.37 K | $1.55 M |
| 11/10/2025 | $2.03 | $1.95 (-3.94%) | $2.03 | $1.93 | 47.73 K | $1.53 M |
| 11/07/2025 | $1.92 | $1.98 (3.13%) | $2.02 | $1.82 | 113.74 K | $1.55 M |
| 11/06/2025 | $1.96 | $1.97 (0.51%) | $1.98 | $1.91 | 51.26 K | $1.54 M |
| 11/05/2025 | $1.95 | $1.95 (0%) | $1.99 | $1.90 | 84.30 K | $1.53 M |
| 11/04/2025 | $2.09 | $1.93 (-7.66%) | $2.11 | $1.91 | 216.60 K | $1.51 M |
| 11/03/2025 | $2.13 | $2.15 (0.94%) | $2.17 | $2.09 | 75.00 K | $1.68 M |
| 10/31/2025 | $2.14 | $2.17 (1.4%) | $2.17 | $2.09 | 90.35 K | $1.70 M |
| 10/30/2025 | $2.16 | $2.14 (-0.93%) | $2.21 | $2.11 | 38.60 K | $1.67 M |
| 10/29/2025 | $2.23 | $2.16 (-3.14%) | $2.23 | $2.09 | 125.12 K | $1.69 M |
| 10/28/2025 | $2.07 | $2.15 (3.86%) | $2.15 | $2.07 | 530.90 K | $1.68 M |
| 10/27/2025 | $2.11 | $2.12 (0.47%) | $2.14 | $2.10 | 46.30 K | $1.66 M |
| 10/24/2025 | $2.11 | $2.14 (1.42%) | $2.15 | $2.10 | 74.00 K | $1.67 M |
| 10/23/2025 | $2.10 | $2.17 (3.33%) | $2.18 | $2.05 | 221.20 K | $1.70 M |
| 10/22/2025 | $2.16 | $2.14 (-0.93%) | $2.19 | $2.13 | 100.60 K | $1.67 M |
| 10/21/2025 | $2.17 | $2.18 (0.46%) | $2.23 | $2.07 | 166.01 K | $1.71 M |
| 10/20/2025 | $2.16 | $2.18 (0.93%) | $2.22 | $2.14 | 168.80 K | $1.71 M |
| 10/17/2025 | $2.15 | $2.20 (2.33%) | $2.43 | $2.03 | 1.96 M | $1.72 M |
| 10/16/2025 | $2.13 | $2.07 (-2.82%) | $2.14 | $2.06 | 112.24 K | $1.62 M |
| 10/15/2025 | $2.17 | $2.10 (-3.23%) | $2.19 | $2.06 | 299.29 K | $1.64 M |
| 10/14/2025 | $2.23 | $2.20 (-1.35%) | $2.25 | $2.16 | 171.93 K | $1.72 M |
| 10/13/2025 | $2.35 | $2.16 (-8.09%) | $2.35 | $2.16 | 203.90 K | $1.69 M |
| 10/10/2025 | $2.47 | $2.23 (-9.72%) | $2.59 | $2.10 | 536.50 K | $1.75 M |
| 10/09/2025 | $2.63 | $2.45 (-6.84%) | $2.68 | $2.44 | 483.53 K | $1.92 M |
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.
