C3is Inc. - Common Stock (CISS)
2.2800
-0.0400 (-1.72%)
NASDAQ· Last Trade: May 30th, 4:17 AM EDT
Historical Prices For C3is Inc. - Common Stock (CISS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 2.35 | 2.41 | 2.19 | 2.28 | 128,137 | 2.28 |
| 5/28/2026 | 2.24 | 2.34 | 2.16 | 2.32 | 136,514 | 2.32 |
| 5/27/2026 | 2.37 | 2.40 | 2.22 | 2.23 | 87,751 | 2.23 |
| 5/26/2026 | 2.35 | 2.49 | 2.25 | 2.36 | 136,027 | 2.36 |
| 5/22/2026 | 2.54 | 2.59 | 2.35 | 2.36 | 123,971 | 2.36 |
| 5/21/2026 | 2.61 | 2.72 | 2.51 | 2.54 | 85,215 | 2.54 |
| 5/20/2026 | 2.50 | 2.78 | 2.36 | 2.63 | 182,482 | 2.63 |
| 5/19/2026 | 2.84 | 2.85 | 2.36 | 2.57 | 600,033 | 2.57 |
| 5/18/2026 | 4.89 | 6.06 | 3.06 | 3.17 | 28,910,332 | 3.17 |
| 5/15/2026 | 3.16 | 3.27 | 3.05 | 3.05 | 29,798 | 3.05 |
| 5/14/2026 | 3.20 | 3.27 | 3.17 | 3.19 | 11,934 | 3.19 |
| 5/13/2026 | 3.27 | 3.27 | 3.18 | 3.23 | 18,394 | 3.23 |
| 5/12/2026 | 3.37 | 3.38 | 3.28 | 3.31 | 11,380 | 3.31 |
| 5/11/2026 | 3.31 | 3.39 | 3.21 | 3.32 | 20,651 | 3.32 |
| 5/08/2026 | 3.33 | 3.37 | 3.23 | 3.29 | 14,324 | 3.29 |
| 5/07/2026 | 3.41 | 3.42 | 3.25 | 3.32 | 33,024 | 3.32 |
| 5/06/2026 | 3.35 | 3.50 | 3.31 | 3.46 | 37,990 | 3.46 |
| 5/05/2026 | 3.47 | 3.47 | 3.28 | 3.37 | 37,985 | 3.37 |
| 5/04/2026 | 3.26 | 3.63 | 3.17 | 3.48 | 72,080 | 3.48 |
| 5/01/2026 | 3.35 | 3.41 | 3.23 | 3.30 | 89,048 | 3.30 |
| 4/30/2026 | 3.22 | 3.41 | 2.81 | 3.41 | 63,538 | 3.41 |
| 4/29/2026 | 3.50 | 3.56 | 3.17 | 3.22 | 48,365 | 3.22 |
| 4/28/2026 | 3.30 | 3.65 | 3.02 | 3.59 | 160,357 | 3.59 |
| 4/27/2026 | 2.84 | 3.49 | 2.70 | 3.42 | 102,439 | 3.42 |
| 4/24/2026 | 0.45 | 0.45 | 0.41 | 0.42 | 558,272 | 2.96 |
| 4/23/2026 | 0.73 | 0.73 | 0.41 | 0.43 | 2,286,834 | 3.01 |
| 4/22/2026 | 0.80 | 0.81 | 0.77 | 0.79 | 73,266 | 5.52 |
| 4/21/2026 | 0.84 | 0.84 | 0.79 | 0.81 | 78,897 | 5.66 |
| 4/20/2026 | 0.82 | 0.84 | 0.80 | 0.82 | 79,520 | 5.77 |
| 4/17/2026 | 0.84 | 0.87 | 0.80 | 0.80 | 87,778 | 5.61 |
| 4/16/2026 | 0.87 | 0.88 | 0.81 | 0.83 | 136,918 | 5.81 |
| 4/15/2026 | 0.81 | 0.85 | 0.81 | 0.84 | 117,457 | 5.91 |
| 4/14/2026 | 0.82 | 0.85 | 0.81 | 0.82 | 102,140 | 5.75 |
| 4/13/2026 | 0.79 | 0.82 | 0.77 | 0.82 | 145,664 | 5.74 |
| 4/10/2026 | 0.78 | 0.84 | 0.78 | 0.82 | 100,662 | 5.73 |
| 4/09/2026 | 0.77 | 0.83 | 0.77 | 0.80 | 99,259 | 5.57 |
| 4/08/2026 | 0.79 | 0.82 | 0.79 | 0.79 | 54,146 | 5.53 |
| 4/07/2026 | 0.80 | 0.81 | 0.76 | 0.79 | 123,079 | 5.53 |
| 4/06/2026 | 0.84 | 0.84 | 0.81 | 0.82 | 66,955 | 5.74 |
| 4/02/2026 | 0.78 | 0.84 | 0.77 | 0.82 | 79,078 | 5.71 |
| 4/01/2026 | 0.80 | 0.83 | 0.80 | 0.82 | 79,901 | 5.73 |
| 3/31/2026 | 0.81 | 0.83 | 0.79 | 0.83 | 79,698 | 5.79 |
| 3/30/2026 | 0.80 | 0.82 | 0.78 | 0.80 | 110,851 | 5.57 |
| 3/27/2026 | 0.84 | 0.87 | 0.80 | 0.80 | 117,638 | 5.60 |
| 3/26/2026 | 0.85 | 0.89 | 0.81 | 0.82 | 98,814 | 5.75 |
| 3/25/2026 | 0.87 | 0.89 | 0.81 | 0.86 | 75,156 | 5.99 |
| 3/24/2026 | 0.82 | 0.90 | 0.81 | 0.85 | 208,818 | 5.98 |
| 3/23/2026 | 0.84 | 0.90 | 0.78 | 0.84 | 220,537 | 5.89 |
| 3/20/2026 | 0.86 | 0.91 | 0.83 | 0.85 | 239,507 | 5.94 |
| 3/19/2026 | 0.95 | 0.96 | 0.83 | 0.86 | 7,379,060 | 6.05 |
| 3/18/2026 | 0.78 | 0.88 | 0.76 | 0.80 | 942,686 | 5.60 |
| 3/17/2026 | 0.92 | 0.92 | 0.75 | 0.75 | 513,699 | 5.25 |
| 3/16/2026 | 1.12 | 1.12 | 0.90 | 0.93 | 520,931 | 6.53 |
| 3/13/2026 | 1.11 | 1.13 | 1.10 | 1.12 | 134,074 | 7.84 |
| 3/12/2026 | 1.13 | 1.15 | 1.09 | 1.11 | 275,456 | 7.77 |
| 3/11/2026 | 1.17 | 1.21 | 1.12 | 1.13 | 348,178 | 7.91 |
| 3/10/2026 | 1.19 | 1.42 | 1.09 | 1.14 | 2,663,037 | 7.98 |
| 3/09/2026 | 1.20 | 1.24 | 1.14 | 1.18 | 401,975 | 8.26 |
| 3/06/2026 | 1.40 | 1.41 | 1.21 | 1.24 | 844,983 | 8.68 |
| 3/05/2026 | 1.45 | 1.58 | 1.41 | 1.43 | 1,411,226 | 10.01 |
| 3/04/2026 | 1.48 | 1.57 | 1.45 | 1.45 | 1,128,568 | 10.15 |
| 3/03/2026 | 1.67 | 1.75 | 1.49 | 1.63 | 7,621,934 | 11.41 |
| 3/02/2026 | 1.68 | 1.69 | 1.49 | 1.54 | 1,312,116 | 10.78 |