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

C3is Inc. - Common Stock (NQ:CISS)

3.326 +0.046 (+1.41%)
Streaming Delayed Price Updated: 2:16 PM EDT, Jul 7, 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 (%)
Jul 03, 2025 3.330 3.390 3.250 3.280 12,929 -0.08(-2.24%)
Jul 02, 2025 3.370 3.390 3.300 3.355 13,275 -0.02(-0.45%)
Jul 01, 2025 3.280 3.390 3.250 3.370 12,308 +0.09(+2.74%)
Jun 30, 2025 3.330 3.360 3.250 3.280 16,422 +0.06(+1.86%)
Jun 27, 2025 3.310 3.315 3.060 3.220 39,674 -0.08(-2.42%)
Jun 26, 2025 3.390 3.410 3.210 3.300 41,220 -0.01(-0.15%)
Jun 25, 2025 3.400 3.469 3.200 3.305 65,775 -0.24(-6.90%)
Jun 24, 2025 3.640 3.680 3.310 3.550 95,356 -0.02(-0.56%)
Jun 23, 2025 3.660 4.000 3.390 3.570 421,576 -0.01(-0.28%)
Jun 20, 2025 3.500 3.800 3.270 3.580 362,038 +0.08(+2.29%)
Jun 18, 2025 3.700 3.750 3.230 3.500 140,291 -0.34(-8.85%)
Jun 17, 2025 3.600 4.128 3.470 3.840 189,912 +0.24(+6.67%)
Jun 16, 2025 4.020 4.020 3.373 3.600 331,160 -0.63(-14.89%)
Jun 13, 2025 3.740 4.400 3.510 4.230 641,224 +0.63(+17.50%)
Jun 12, 2025 3.680 3.700 3.540 3.600 5,125 -0.06(-1.64%)
Jun 11, 2025 3.700 3.700 3.618 3.660 3,366 +0.06(+1.67%)
Jun 10, 2025 3.650 3.700 3.600 3.600 8,484 +0.00(+0.05%)
Jun 09, 2025 3.580 3.640 3.580 3.598 2,353 +0.04(+1.21%)
Jun 06, 2025 3.620 3.620 3.555 3.555 4,360 -0.05(-1.52%)
Jun 05, 2025 3.660 3.748 3.550 3.610 5,922 -0.11(-2.96%)
Jun 04, 2025 3.610 3.829 3.550 3.720 32,505 +0.11(+3.17%)
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%)
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.