C3is Inc. - Common Stock (CISS)

3.4100
+0.00 (0.00%)
NASDAQ · Last Trade: May 1st, 6:47 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For C3is Inc. - Common Stock (CISS)

DateOpenHighLowCloseVolumeAdjusted Close
4/30/20263.223.412.813.4163,5383.41
4/29/20263.503.563.173.2248,3653.22
4/28/20263.303.653.023.59160,3573.59
4/27/20262.843.492.703.42102,4393.42
4/24/20260.450.450.410.42558,2722.96
4/23/20260.730.730.410.432,286,8343.01
4/22/20260.800.810.770.7973,2665.52
4/21/20260.840.840.790.8178,8975.66
4/20/20260.820.840.800.8279,5205.77
4/17/20260.840.870.800.8087,7785.61
4/16/20260.870.880.810.83136,9185.81
4/15/20260.810.850.810.84117,4575.91
4/14/20260.820.850.810.82102,1405.75
4/13/20260.790.820.770.82145,6645.74
4/10/20260.780.840.780.82100,6625.73
4/09/20260.770.830.770.8099,2595.57
4/08/20260.790.820.790.7954,1465.53
4/07/20260.800.810.760.79123,0795.53
4/06/20260.840.840.810.8266,9555.74
4/02/20260.780.840.770.8279,0785.71
4/01/20260.800.830.800.8279,9015.73
3/31/20260.810.830.790.8379,6985.79
3/30/20260.800.820.780.80110,8515.57
3/27/20260.840.870.800.80117,6385.60
3/26/20260.850.890.810.8298,8145.75
3/25/20260.870.890.810.8675,1565.99
3/24/20260.820.900.810.85208,8185.98
3/23/20260.840.900.780.84220,5375.89
3/20/20260.860.910.830.85239,5075.94
3/19/20260.950.960.830.867,379,0606.05
3/18/20260.780.880.760.80942,6865.60
3/17/20260.920.920.750.75513,6995.25
3/16/20261.121.120.900.93520,9316.53
3/13/20261.111.131.101.12134,0747.84
3/12/20261.131.151.091.11275,4567.77
3/11/20261.171.211.121.13348,1787.91
3/10/20261.191.421.091.142,663,0377.98
3/09/20261.201.241.141.18401,9758.26
3/06/20261.401.411.211.24844,9838.68
3/05/20261.451.581.411.431,411,22610.01
3/04/20261.481.571.451.451,128,56810.15
3/03/20261.671.751.491.637,621,93411.41
3/02/20261.681.691.491.541,312,11610.78
2/27/20261.511.581.511.54261,11710.78
2/26/20261.551.581.491.50456,65210.50
2/25/20261.731.821.721.76514,21812.32
2/24/20261.791.821.711.76352,43412.32
2/23/20261.861.981.821.86548,30913.02
2/20/20261.821.991.701.941,409,74413.58
2/19/20261.872.751.842.1939,853,54815.33
2/18/20261.501.721.461.67290,11711.69
2/17/20261.481.591.481.52146,35110.64
2/13/20261.481.541.441.51219,48610.57
2/12/20261.631.641.531.55197,05310.85
2/11/20261.611.821.421.65532,68611.55
2/10/20261.671.771.601.69384,40311.83
2/09/20261.871.991.601.66661,63411.62
2/06/20261.751.911.751.851,542,29512.95
2/05/20261.982.431.901.9671,218,00113.72
2/04/20261.621.651.501.522,147,48010.64
2/03/20261.621.861.401.661,778,30811.62
2/02/20262.512.871.601.9541,708,98713.65