Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

C3is Inc. - Common Stock (NQ:CISS)

3.550 -0.060 (-1.66%)
Streaming Delayed Price Updated: 11:16 AM EDT, Jun 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 03, 2025 3.650 3.692 3.600 3.606 3,465 +0.05(+1.28%)
Jun 02, 2025 3.600 3.653 3.550 3.560 6,777 -0.06(-1.66%)
May 30, 2025 3.670 3.710 3.600 3.620 15,483 -0.09(-2.37%)
May 29, 2025 3.600 3.708 3.600 3.708 1,593 +0.09(+2.58%)
May 28, 2025 3.630 3.790 3.600 3.615 11,156 -0.02(-0.43%)
May 27, 2025 3.790 3.790 3.570 3.630 6,655 -0.06(-1.76%)
May 23, 2025 3.559 3.870 3.559 3.695 17,360 +0.07(+2.07%)
May 22, 2025 3.600 3.798 3.550 3.620 11,174 -0.07(-1.90%)
May 21, 2025 3.700 3.730 3.650 3.690 2,996 -0.04(-1.06%)
May 20, 2025 3.653 3.730 3.620 3.730 10,909 +0.13(+3.61%)
May 19, 2025 3.670 3.800 3.600 3.600 29,886 -0.05(-1.37%)
May 16, 2025 3.750 3.912 3.530 3.650 29,774 -0.10(-2.67%)
May 15, 2025 3.880 3.970 3.750 3.750 13,774 +0.00(+0.13%)
May 14, 2025 3.950 3.957 3.620 3.745 29,463 -0.21(-5.19%)
May 13, 2025 3.870 4.290 3.868 3.950 88,548 -0.02(-0.50%)
May 12, 2025 3.880 4.000 3.780 3.970 24,301 +0.12(+3.06%)
May 09, 2025 3.930 4.090 3.595 3.852 65,449 +0.00(+0.05%)
May 08, 2025 3.980 3.980 3.811 3.850 5,227 -0.13(-3.27%)
May 07, 2025 3.940 3.990 3.750 3.980 12,717 +0.05(+1.27%)
May 06, 2025 4.060 4.060 3.900 3.930 29,937 -0.13(-3.20%)
May 05, 2025 4.000 4.100 3.800 4.060 28,615 +0.19(+4.91%)
May 02, 2025 3.830 3.937 3.710 3.870 24,578 +0.05(+1.31%)
May 01, 2025 3.900 4.160 3.742 3.820 68,835 -0.15(-3.78%)
Apr 30, 2025 3.760 3.970 3.660 3.970 14,746 +0.32(+8.77%)
Apr 29, 2025 4.040 4.040 3.620 3.650 22,969 -0.23(-5.93%)
Apr 28, 2025 3.900 4.010 3.570 3.880 43,169 -0.02(-0.51%)
Apr 25, 2025 3.790 3.960 3.670 3.900 63,857 +0.10(+2.63%)
Apr 24, 2025 3.570 3.870 3.560 3.800 50,775 +0.20(+5.56%)
Apr 23, 2025 3.440 3.790 3.430 3.600 68,695 +0.17(+4.85%)
Apr 22, 2025 3.300 3.554 3.250 3.434 12,424 +0.18(+5.64%)
Apr 21, 2025 3.340 3.340 3.198 3.250 7,335 -0.10(-2.98%)
Apr 17, 2025 3.300 3.390 3.267 3.350 6,864 -0.02(-0.59%)
Apr 16, 2025 3.420 3.500 3.215 3.370 5,908 -0.05(-1.46%)
Apr 15, 2025 3.270 3.579 3.200 3.420 30,606 +0.02(+0.59%)
Apr 14, 2025 3.300 3.450 3.300 3.400 20,949 +0.11(+3.34%)
Apr 11, 2025 3.370 3.390 2.980 3.290 50,609 -0.22(-6.27%)
Apr 10, 2025 3.900 3.925 3.500 3.510 42,671 -0.74(-17.41%)
Apr 09, 2025 3.850 4.285 3.500 4.250 84,304 +0.41(+10.68%)
Apr 08, 2025 3.720 4.185 3.530 3.840 67,830 +0.04(+1.05%)
Apr 07, 2025 3.650 3.915 3.370 3.800 75,848 -0.06(-1.55%)
Apr 04, 2025 3.170 4.500 3.140 3.860 485,949 +0.40(+11.40%)
Apr 03, 2025 2.911 3.465 2.880 3.465 66,993 +0.46(+15.48%)
Apr 02, 2025 3.420 3.420 2.850 3.001 92,396 -0.79(-20.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.