NasdaqCM - Nasdaq Real Time Price USD

C3is Inc. (CISS)

Compare
1.3200
+0.0400
+(3.13%)
At close: 4:00:00 PM EST
1.2987
-0.02
(-1.61%)
After hours: 4:29:06 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20251.28001.36001.24001.32001.3200129,196
Jan 14, 20251.27001.31001.26001.29001.290055,000
Jan 13, 20251.24001.29001.17001.26001.260064,800
Jan 10, 20251.33001.38001.24001.24001.2400228,500
Jan 8, 20251.45001.45001.31001.33001.3300154,400
Jan 7, 20251.51001.52001.42001.45001.4500108,600
Jan 6, 20251.46001.57001.46001.51001.5100215,500
Jan 3, 20251.54001.58001.45001.46001.4600234,300
Jan 2, 2025 4:10 Stock Splits
Jan 2, 20251.44001.60001.40001.60001.6000324,300
Dec 31, 20241.50001.53501.40001.42751.4275370,240
Dec 30, 20241.78001.78251.37501.42251.4225572,520
Dec 27, 20241.82001.92001.78501.82501.825065,960
Dec 26, 20241.48501.82501.47501.77751.7775180,520
Dec 24, 20241.47501.50001.43751.50001.500035,800
Dec 23, 20241.58751.60251.45001.45501.4550108,120
Dec 20, 20241.55001.61251.53751.58001.580035,720
Dec 19, 20241.54751.63751.54751.54751.5475104,520
Dec 18, 20241.74501.74501.52501.54751.5475144,280
Dec 17, 20241.75751.80001.67501.68001.680045,360
Dec 16, 20241.79251.83501.73501.74501.745076,640
Dec 13, 20241.85001.85001.80001.80001.800020,440
Dec 12, 20241.82501.86751.80001.83251.832585,920
Dec 11, 20241.95001.95001.82001.83001.830047,400
Dec 10, 20241.85001.94251.77501.87751.8775107,640
Dec 9, 20241.80501.85251.76251.85001.850068,000
Dec 6, 20241.89001.89001.70001.77251.772598,480
Dec 5, 20241.96501.96501.75001.78501.7850101,880
Dec 4, 20241.99752.00001.88251.92501.925038,360
Dec 3, 20241.97502.00001.90001.97501.975045,480
Dec 2, 20241.98502.01251.92501.93251.932566,720
Nov 29, 20241.97501.99751.92501.96251.962535,240
Nov 27, 20242.07502.08251.87751.90001.9000204,640
Nov 26, 20242.10002.13752.02502.05002.050090,160
Nov 25, 20242.15002.23002.06752.10002.1000104,920
Nov 22, 20242.12252.17502.09252.11502.115082,320
Nov 21, 20242.02502.17502.02502.09252.0925122,560
Nov 20, 20242.40002.42502.05002.05002.0500444,680
Nov 19, 20242.57502.62502.40002.45002.4500168,880
Nov 18, 20242.87502.87502.50002.60002.6000233,240
Nov 15, 20242.72502.82502.67502.77502.775050,560
Nov 14, 20242.85002.90752.70002.72502.7250159,880
Nov 13, 20242.90002.92502.77502.85002.850061,120
Nov 12, 20242.90002.90002.82502.87502.875053,320
Nov 11, 20243.00003.00002.85002.97502.975063,000
Nov 8, 20242.90003.07502.82502.92502.925078,760
Nov 7, 20242.87502.92502.85002.87502.875045,480
Nov 6, 20242.90002.92502.77502.85002.850067,000
Nov 5, 20242.90002.95002.84502.90002.900027,880
Nov 4, 20243.02503.02502.82502.91252.912531,760
Nov 1, 20242.92502.97502.90002.97502.975018,440
Oct 31, 20242.90003.00002.90002.95002.950049,880
Oct 30, 20242.90252.92502.87502.92502.925030,760
Oct 29, 20242.97503.05002.90252.91252.912541,840
Oct 28, 20243.02503.07502.92503.00003.000051,600
Oct 25, 20243.10003.10002.92502.97502.975044,280
Oct 24, 20242.92503.10002.85003.10003.100058,480
Oct 23, 20242.92502.95002.85002.90002.900031,560
Oct 22, 20242.90002.97502.85002.97502.975031,800
Oct 21, 20243.02503.05002.85002.90002.900041,680
Oct 18, 20243.00003.10003.00003.00003.000042,240
Oct 17, 20243.05003.12502.95003.05003.050070,320
Oct 16, 20242.95003.07502.90003.05003.050075,800
Oct 15, 20242.87503.00002.87502.92502.9250106,680
Oct 14, 20242.75002.92502.72502.90002.9000101,000
Oct 11, 20242.77502.77502.70002.77502.775045,760
Oct 10, 20242.82502.85002.72502.75002.750045,040
Oct 9, 20242.80002.80002.75002.77502.775031,720
Oct 8, 20242.80002.82502.72502.75002.750043,680
Oct 7, 20242.85002.85002.75002.77502.775055,480
Oct 4, 20242.92502.92502.80002.87502.875040,960
Oct 3, 20242.87502.92502.85002.90002.900023,080
Oct 2, 20242.80002.95002.72502.95002.950071,600
Oct 1, 20242.82252.87502.77502.77502.775054,960
Sep 30, 20242.75002.87502.75002.85002.850039,360
Sep 27, 20242.77502.80002.70002.80002.8000112,000
Sep 26, 20242.82502.82502.72502.75002.750077,480
Sep 25, 20242.82502.92502.72502.80002.800066,640
Sep 24, 20242.87502.95002.82502.85002.850043,440
Sep 23, 20242.92502.92502.85002.90002.900024,440
Sep 20, 20242.85002.90002.80002.87502.875019,760
Sep 19, 20242.82502.85002.80002.82502.825020,040
Sep 18, 20242.87502.87502.80002.80002.800037,560
Sep 17, 20242.92502.92502.82502.85002.850060,680
Sep 16, 20242.87502.95002.87502.90002.900028,920
Sep 13, 20243.05003.05002.87502.90002.900035,040
Sep 12, 20243.10003.10002.95002.97502.975031,800
Sep 11, 20242.90003.07502.90003.07503.075064,560
Sep 10, 20242.90002.95002.80002.90002.900043,280
Sep 9, 20242.72502.92502.72502.90002.900099,320
Sep 6, 20242.80002.80002.72502.72502.7250103,680
Sep 5, 20242.82502.87002.75002.80002.800040,640
Sep 4, 20242.90002.90002.75002.82502.825071,920
Sep 3, 20243.10003.14752.72502.90002.9000285,000
Aug 30, 20243.20003.25003.10003.10003.100079,680
Aug 29, 20243.02503.25003.00003.20003.200071,600
Aug 28, 20243.15003.17503.00003.00003.000060,000
Aug 27, 20243.17503.27502.95003.10003.1000171,200
Aug 26, 20243.45003.45003.17503.25003.2500131,040
Aug 23, 20243.40003.45003.25003.41253.4125125,120
Aug 22, 20243.75003.80003.35003.42503.4250276,160
Aug 21, 20243.67503.72503.52503.67503.6750161,600
Aug 20, 20243.42753.67503.42503.67503.6750145,400
Aug 19, 20243.32503.47503.30003.40003.400097,000
Aug 16, 20243.10003.32503.10003.32503.325072,040
Aug 15, 20243.12503.15003.07503.10003.100045,840
Aug 14, 20243.22503.27503.07503.10003.100055,800
Aug 13, 20243.17503.20003.10003.20003.200071,080
Aug 12, 20243.07503.17503.07503.15003.150044,360
Aug 9, 20243.10003.15003.00003.10003.100044,520
Aug 8, 20243.07503.10003.05003.10003.100030,040
Aug 7, 20243.10003.10003.00003.02503.025070,040
Aug 6, 20243.17503.22503.02503.05003.050081,360
Aug 5, 20243.07503.17502.82503.15003.1500163,080
Aug 2, 20243.25003.25003.06253.15003.1500118,920
Aug 1, 20243.32003.32503.17503.25003.2500102,080
Jul 31, 20243.42503.42503.25003.30003.300075,880
Jul 30, 20243.45003.47503.35003.37503.375064,040
Jul 29, 20243.40003.45003.38753.42503.425049,800
Jul 26, 20243.32503.47503.30003.37503.375079,440
Jul 25, 20243.27503.45003.25503.35003.350081,520
Jul 24, 20243.30003.35003.20003.25003.2500125,080
Jul 23, 20243.37503.40003.27503.37503.375065,440
Jul 22, 20243.45003.47503.32503.37503.375084,040
Jul 19, 20243.67503.67503.40003.50003.500098,920
Jul 18, 20243.67503.87503.60003.65003.6500118,360
Jul 17, 20243.57503.74003.50003.67503.6750118,520
Jul 16, 20243.40003.60003.40003.57503.5750105,320
Jul 15, 20243.45003.50003.37503.45003.450059,720
Jul 12, 20243.45003.57503.42503.45003.4500110,680
Jul 11, 20243.52503.67503.42503.60003.6000202,520
Jul 10, 20243.17503.52503.17503.47503.4750212,560
Jul 9, 20243.25003.28003.12503.22503.2250228,800
Jul 8, 20243.40003.42503.22503.27503.2750173,480
Jul 5, 20243.42503.45003.30003.40003.400084,280
Jul 3, 20243.40003.48753.37503.37503.375055,400
Jul 2, 20243.37503.45003.27503.42503.425086,080
Jul 1, 20243.50003.55003.35003.42503.425091,000
Jun 28, 20243.57503.57503.37503.47503.4750170,360
Jun 27, 20243.57503.57503.42503.55003.550094,320
Jun 26, 20243.62503.62503.47503.55003.550084,600
Jun 25, 20243.57503.67503.45003.67503.6750231,200
Jun 24, 20243.25003.77503.25003.50003.5000360,800
Jun 21, 20243.15003.30003.07503.22503.2250269,000
Jun 20, 20243.25003.30003.07503.12503.1250595,000
Jun 18, 20243.45003.52503.25003.27503.2750332,640
Jun 17, 20243.42503.65003.40003.50003.5000223,240
Jun 14, 20243.67503.71253.37503.40003.4000663,160
Jun 13, 20243.87503.90003.62503.75003.7500297,880
Jun 12, 20243.95004.05003.85003.92503.9250301,400
Jun 11, 20243.95004.05003.80003.92503.9250347,440
Jun 10, 20244.12504.12503.90003.97503.9750183,320
Jun 7, 20243.90004.12503.85004.12504.1250272,800
Jun 6, 20244.17504.22503.90004.02504.0250545,360
Jun 5, 20244.37504.40004.20004.25004.2500397,160
Jun 4, 20244.37504.55004.17504.45004.4500534,200
Jun 3, 20244.60004.67504.15004.52504.5250999,680
May 31, 20244.52504.90004.27504.50004.50007,013,440
May 30, 20244.20004.22503.95004.10004.1000211,080
May 29, 20243.77504.26253.70004.20004.2000524,040
May 28, 20244.37504.60003.85003.97503.97501,132,960
May 24, 20244.00004.30003.92504.02504.0250640,080
May 23, 20243.85004.05003.72503.95003.9500423,320
May 22, 20243.97504.10003.70003.75003.7500408,160
May 21, 20243.90004.12503.70004.00004.0000667,080
May 20, 20244.10004.62503.70003.77503.77501,291,680
May 17, 20244.12504.42503.82504.17504.17501,816,440
May 16, 20243.65003.77503.52503.72503.7250837,080
May 15, 20243.47503.65003.32753.57503.5750372,880
May 14, 20243.62503.85003.32503.47503.4750954,560
May 13, 20243.20003.57503.15503.52503.5250569,160
May 10, 20243.35003.37503.15003.15003.1500160,680
May 9, 20243.37503.45003.32503.37503.3750138,080
May 8, 20243.45003.45003.30003.37503.3750151,360
May 7, 20243.40003.62503.35003.42503.4250256,840
May 6, 20243.40003.65003.35003.42503.4250257,840
May 3, 20243.32503.40003.20003.32503.3250232,280
May 2, 20243.22503.42253.17503.27503.2750309,920
May 1, 20243.30003.37503.20003.25003.2500262,760
Apr 30, 20243.37503.60003.20003.35003.3500383,160
Apr 29, 20243.37503.47503.07503.35003.3500305,160
Apr 26, 20243.47503.65003.25003.37503.3750287,680
Apr 25, 20243.42503.60003.20003.40003.4000270,920
Apr 24, 20243.25003.72503.15003.57503.5750721,240
Apr 23, 20243.15003.52503.07503.13753.1375461,760
Apr 22, 20242.92503.35002.77503.25003.2500816,960
Apr 19, 20243.37503.38752.82502.92502.92501,063,200
Apr 18, 20243.45003.92503.32753.62503.6250842,200
Apr 17, 20244.12505.62503.20003.60003.60006,414,880
Apr 16, 20243.30004.40003.02503.97503.97504,988,040
Apr 15, 20244.45004.45003.37503.60003.60001,247,800
Apr 12, 2024 1:100 Stock Splits
Apr 12, 20245.12505.62504.20004.66254.66252,280,400
Apr 11, 20248.25008.25007.00007.25007.2500202,942
Apr 10, 20247.75009.25007.75008.25008.2500410,408
Apr 9, 202410.750011.000010.000010.500010.5000101,612
Apr 8, 202412.250012.250010.750011.250011.2500117,970
Apr 5, 202410.750012.50009.500011.750011.7500204,036
Apr 4, 202413.500013.500010.500011.000011.0000285,779
Apr 3, 202412.500013.750011.250012.750012.7500619,003
Apr 2, 202410.250011.75009.750010.250010.2500560,266
Apr 1, 20248.500010.00007.75009.00009.0000227,312
Mar 28, 20249.25009.50008.25008.75008.7500269,807
Mar 27, 202410.750011.25009.00009.50009.5000408,840
Mar 26, 202411.750016.000010.500012.000012.00002,398,743
Mar 25, 20248.00009.25008.00008.75008.7500204,606
Mar 22, 20247.50008.25006.75007.75007.7500135,625
Mar 21, 20247.75008.00007.25007.50007.5000104,270
Mar 20, 20247.50008.50007.25007.50007.5000156,948
Mar 19, 20248.00009.25007.00007.50007.5000347,664
Mar 18, 20247.50008.25006.75007.50007.5000334,094
Mar 15, 20246.25007.75006.25007.00007.0000814,720
Mar 14, 202422.750022.750019.000019.750019.750011,072
Mar 13, 202423.000023.750021.250022.500022.50009,568
Mar 12, 202422.750024.250022.250022.500022.50006,246
Mar 11, 202423.000023.750022.500023.500023.50004,006
Mar 8, 202423.000023.250022.250023.000023.00006,078
Mar 7, 202422.500024.000022.250023.000023.00006,096
Mar 6, 202424.000024.000022.250023.000023.00005,768
Mar 5, 202422.750024.250021.000023.500023.50009,874
Mar 4, 202424.500024.500022.250023.250023.250015,776
Mar 1, 202427.250027.250024.000024.000024.000018,734
Feb 29, 202427.500027.500025.750026.000026.00008,082
Feb 28, 202425.500026.750025.250025.750025.75008,564
Feb 27, 202425.750027.500025.500026.000026.00007,978
Feb 26, 202425.000026.500024.500025.750025.750015,817
Feb 23, 202429.500029.750027.500028.250028.250011,458
Feb 22, 202431.750031.750029.000029.250029.250010,728
Feb 21, 202429.500033.750029.500031.000031.000021,493
Feb 20, 202431.000031.000029.500030.000030.000011,550
Feb 16, 202431.000031.000028.750030.000030.000011,028
Feb 15, 202428.750032.000028.500031.000031.000016,808
Feb 14, 202429.750030.250028.250030.000030.000012,464
Feb 13, 202429.750030.000028.750028.750028.750016,245
Feb 12, 202432.500032.500029.500030.500030.500020,660
Feb 9, 202431.000032.750030.750031.000031.000015,090
Feb 8, 202430.500033.000030.250031.500031.500031,892
Feb 7, 202432.750034.500031.250031.500031.500027,155
Feb 6, 202433.750034.500032.500033.500033.500039,628
Feb 5, 202437.750039.500035.000037.000037.000069,188
Feb 2, 202440.000043.000036.500040.250040.2500255,962
Feb 1, 202435.750036.000032.750034.250034.250035,558
Jan 31, 202436.000037.500034.750036.000036.000048,662
Jan 30, 202444.500045.250034.000040.000040.0000354,714
Jan 29, 202431.500034.000031.000033.750033.7500141,178
Jan 26, 202432.750037.000032.500033.000033.000067,810
Jan 25, 202443.500049.250036.500040.000040.0000405,682
Jan 24, 202434.000035.000030.750033.250033.2500102,561
Jan 23, 202430.000033.250027.750032.000032.000058,180
Jan 22, 202431.000031.250027.500029.250029.250064,185
Jan 19, 202431.250037.250028.500033.750033.7500155,284
Jan 18, 2024105.0000113.000092.500094.000094.00002,697
Jan 17, 2024123.7500130.0000105.5000105.5000105.50002,649
Jan 16, 2024110.0000130.0000110.0000122.5000122.50002,112

Related Tickers

GASS StealthGas Inc.
6.01
-0.33%
 
OP OceanPal Inc.
1.2299
+2.49%
 
PSHG Performance Shipping Inc.
1.8500
-0.54%
 
SHIP Seanergy Maritime Holdings Corp.
7.14
+1.35%
 
ESEA Euroseas Ltd.
34.53
+0.49%
 
GLBS Globus Maritime Limited
1.3400
+3.08%
 
CTRM Castor Maritime Inc.
2.8600
+4.38%
 
GGSM Gold and GemStone Mining Inc.
0.0007
+16.67%
 
9101.T Nippon Yusen Kabushiki Kaisha
4,905.00
-0.20%
 
UFG Uni-Fuels Holdings Limited
4.2300
+5.75%