C3is Inc. (CISS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.89

$0.12 (6.78%)

Last update: 04:00 PM EST

Day's range

$1.76

$1.92

5 DAY PERFORMANCE

+7.34%

1 MONTH PERFORMANCE

-1.55%

3 MONTH PERFORMANCE

-12.04%

6 MONTH PERFORMANCE

-48.92%

YEAR-TO-DATE PERFORMANCE

-78.77%

1 YEAR PERFORMANCE

-84.27%

C3is Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$1.77	$1.88 (6.21%)	$1.92	$1.76	85.57 K	$10.81 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
10/08/2025	$2.72	$2.58 (-5.15%)	$2.95	$2.49	2.15 M	$2.02 M
10/07/2025	$3.22	$4.07 (26.4%)	$5.94	$3.07	93.46 M	$3.19 M
10/06/2025	$2.27	$2.21 (-2.64%)	$2.27	$2.14	63.00 K	$1.73 M
10/03/2025	$2.25	$2.24 (-0.44%)	$2.30	$2.22	37.30 K	$1.75 M
10/02/2025	$2.16	$2.23 (3.24%)	$2.24	$2.16	33.00 K	$1.75 M
10/01/2025	$2.14	$2.17 (1.4%)	$2.20	$2.09	47.30 K	$1.70 M
09/30/2025	$2.10	$2.14 (1.9%)	$2.23	$2.09	29.22 K	$1.67 M
09/29/2025	$2.08	$2.13 (2.4%)	$2.25	$2.00	129.71 K	$1.67 M
09/26/2025	$2.15	$2.15 (0%)	$2.19	$2.14	23.10 K	$1.68 M
09/25/2025	$2.22	$2.15 (-3.15%)	$2.22	$2.13	47.80 K	$1.68 M
09/24/2025	$2.18	$2.21 (1.38%)	$2.30	$2.15	101.80 K	$1.73 M
09/23/2025	$2.24	$2.15 (-4.02%)	$2.24	$2.15	52.84 K	$1.68 M
09/22/2025	$2.24	$2.29 (2.23%)	$2.30	$2.12	211.70 K	$1.79 M
09/19/2025	$2.26	$2.29 (1.33%)	$2.34	$2.21	136.40 K	$1.79 M
09/18/2025	$2.44	$2.35 (-3.69%)	$2.44	$2.21	370.90 K	$1.84 M
09/17/2025	$2.30	$2.43 (5.65%)	$2.55	$2.25	9.46 M	$1.90 M
09/16/2025	$2.26	$2.65 (17.26%)	$2.79	$2.21	325.94 K	$2.07 M
09/15/2025	$2.27	$2.26 (-0.44%)	$2.34	$2.17	40.10 K	$1.77 M
09/12/2025	$2.28	$2.27 (-0.44%)	$2.28	$2.20	31.10 K	$1.78 M
09/11/2025	$2.19	$2.28 (4.11%)	$2.28	$2.17	68.10 K	$1.78 M
09/10/2025	$2.13	$2.17 (1.88%)	$2.18	$2.09	163.04 K	$1.70 M
09/09/2025	$2.11	$2.05 (-2.84%)	$2.11	$2.04	558.60 K	$1.60 M
09/08/2025	$2.09	$2.11 (0.96%)	$2.14	$2.03	55.78 K	$1.65 M
09/05/2025	$2.18	$2.09 (-4.13%)	$2.20	$2.08	84.44 K	$1.64 M
09/04/2025	$2.47	$2.16 (-12.55%)	$2.71	$2.15	152.77 K	$1.69 M