NASDAQ : CISS
C3is Inc. — Price history
Industrials · Marine Shipping · Greece
Last price 0.498 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 162.88K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
C3is Inc. (CISS) closed at 0.5229 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5 | 0.53 | 0.4806 | 0.5229 | 58,232 | +5.00% |
| 2026-10-30 | 0.5396 | 0.5617 | 0.4861 | 0.498 | 219,879 | -7.64% |
| 2026-10-29 | 0.4932 | 0.5848 | 0.49 | 0.5392 | 453,143 | +10.65% |
| 2026-10-28 | 0.497 | 0.497 | 0.472 | 0.4873 | 87,856 | -0.35% |
| 2026-10-27 | 0.4786 | 0.4981 | 0.4621 | 0.489 | 227,957 | -0.16% |
| 2026-10-26 | 0.505 | 0.5129 | 0.4601 | 0.4898 | 301,578 | -4.02% |
| 2026-10-23 | 0.51 | 0.55 | 0.493 | 0.5103 | 358,805 | -2.41% |
| 2026-10-22 | 0.544 | 0.544 | 0.5 | 0.5229 | 339,232 | -3.52% |
| 2026-10-21 | 0.551 | 0.6145 | 0.5327 | 0.542 | 1,106,623 | -4.07% |
| 2026-10-20 | 0.541 | 0.565 | 0.5255 | 0.565 | 265,325 | +2.91% |
| 2026-10-19 | 0.54 | 0.57 | 0.525 | 0.549 | 625,845 | +3.00% |
| 2026-10-16 | 0.56 | 0.58 | 0.5132 | 0.533 | 707,593 | -5.41% |
| 2026-10-15 | 0.5448 | 0.5799 | 0.5385 | 0.5635 | 458,612 | +6.50% |
| 2026-10-14 | 0.6 | 0.6062 | 0.5187 | 0.5291 | 897,921 | -15.51% |
| 2026-10-13 | 0.6736 | 0.74 | 0.5768 | 0.6262 | 1,634,974 | -8.06% |
| 2026-10-12 | 0.7699 | 0.7699 | 0.64 | 0.6811 | 6,045,868 | -13.03% |
| 2026-10-09 | 0.83 | 0.83 | 0.7707 | 0.7831 | 155,908 | -4.86% |
| 2026-10-08 | 0.78 | 0.83 | 0.78 | 0.8231 | 177,864 | +3.27% |
| 2026-10-07 | 0.84 | 0.8601 | 0.7947 | 0.797 | 283,524 | -10.35% |
| 2026-10-06 | 0.86 | 0.9 | 0.8503 | 0.889 | 392,338 | +3.01% |
| 2026-10-05 | 0.869 | 0.9 | 0.7865 | 0.863 | 447,460 | +3.85% |
| 2026-10-02 | 0.9003 | 0.9697 | 0.8204 | 0.831 | 434,748 | -4.13% |
| 2026-10-01 | 0.8849 | 0.902 | 0.8506 | 0.8668 | 211,643 | -2.00% |
| 2026-09-30 | 0.9502 | 0.9772 | 0.8757 | 0.8845 | 224,613 | -6.91% |
| 2026-09-29 | 1.03 | 1.038 | 0.8895 | 0.9502 | 345,504 | -8.63% |
| 2026-09-28 | 1.08 | 1.08 | 1.02 | 1.04 | 291,577 | -6.31% |
| 2026-09-25 | 1.11 | 1.13 | 1.06 | 1.11 | 269,385 | -0.89% |
| 2026-09-24 | 1.11 | 1.14 | 1.07 | 1.12 | 225,726 | +1.82% |
| 2026-09-23 | 1.11 | 1.16 | 1.05 | 1.1 | 507,901 | -3.51% |
| 2026-09-22 | 1.31 | 1.31 | 1 | 1.14 | 2,127,724 | -7.32% |
| 2026-09-21 | 1.56 | 1.67 | 1.22 | 1.23 | 15,266,870 | -4.65% |
| 2026-09-18 | 1.35 | 1.49 | 1.25 | 1.29 | 649,858 | -3.01% |
| 2026-09-17 | 1.24 | 1.42 | 1.24 | 1.33 | 522,346 | +7.26% |
| 2026-09-16 | 1.27 | 1.325 | 1.2 | 1.24 | 226,412 | -0.80% |
| 2026-09-15 | 1.38 | 1.405 | 1.25 | 1.25 | 199,330 | -8.76% |
| 2026-09-14 | 1.4 | 1.43 | 1.37 | 1.37 | 93,273 | +0.00% |
| 2026-09-11 | 1.42 | 1.53 | 1.35 | 1.37 | 260,284 | -5.52% |
| 2026-09-10 | 1.4 | 1.54 | 1.36 | 1.45 | 272,212 | +2.11% |
| 2026-09-09 | 1.47 | 1.48 | 1.4 | 1.42 | 157,060 | -2.74% |
| 2026-09-08 | 1.49 | 1.53 | 1.45 | 1.46 | 149,975 | -2.01% |
| 2026-09-04 | 1.36 | 1.66 | 1.36 | 1.49 | 741,251 | +7.97% |
| 2026-09-03 | 1.32 | 1.43 | 1.32 | 1.38 | 228,728 | -1.43% |
| 2026-09-02 | 1.53 | 1.54 | 1.38 | 1.4 | 425,739 | -10.83% |
| 2026-09-01 | 1.63 | 1.76 | 1.56 | 1.57 | 313,005 | -8.19% |
| 2026-08-31 | 1.67 | 1.79 | 1.64 | 1.71 | 435,312 | -5.52% |
| 2026-08-28 | 1.88 | 1.95 | 1.71 | 1.81 | 1,505,936 | -15.02% |
| 2026-08-27 | 2.515 | 2.66 | 1.96 | 2.13 | 12,332,430 | -27.30% |
| 2026-08-26 | 2.97 | 3.05 | 2.75 | 2.93 | 843,441 | +9.74% |
| 2026-08-25 | 2.65 | 2.82 | 2.62 | 2.67 | 159,922 | +2.30% |
| 2026-08-24 | 2.74 | 2.802 | 2.58 | 2.61 | 150,038 | -10.62% |
| 2026-08-21 | 2.91 | 3 | 2.731 | 2.92 | 193,868 | -0.34% |
| 2026-08-20 | 2.71 | 3.06 | 2.61 | 2.93 | 477,667 | -5.18% |
| 2026-08-19 | 2.79 | 4.9 | 2.56 | 3.09 | 7,330,638 | +12.77% |
| 2026-08-18 | 2.4 | 2.772 | 2.236 | 2.74 | 547,969 | +15.32% |
| 2026-08-17 | 2.584 | 2.688 | 2.292 | 2.376 | 678,593 | -25.09% |
| 2026-08-14 | 3.16 | 3.18 | 2.984 | 3.172 | 122,221 | -3.06% |
| 2026-08-13 | 3.12 | 3.272 | 3 | 3.272 | 295,718 | -1.45% |
| 2026-08-12 | 3.28 | 3.4 | 3.216 | 3.32 | 235,377 | +0.00% |
| 2026-08-11 | 3.296 | 3.468 | 3.216 | 3.32 | 244,340 | -5.68% |
| 2026-08-10 | 3.388 | 3.68 | 3.288 | 3.52 | 430,576 | +1.15% |
| 2026-08-07 | 3.66 | 3.66 | 3.2 | 3.48 | 597,002 | -10.68% |
| 2026-08-06 | 4.044 | 4.148 | 3.676 | 3.896 | 1,218,707 | -10.23% |
| 2026-08-05 | 5.148 | 5.812 | 4.12 | 4.34 | 14,554,099 | +23.16% |
| 2026-08-04 | 3.668 | 3.8 | 3.388 | 3.524 | 1,697,731 | -21.34% |
| 2026-08-03 | 4.864 | 4.864 | 4.272 | 4.48 | 808,094 | -5.88% |
| 2026-07-31 | 5.612 | 5.612 | 4.72 | 4.76 | 503,367 | -12.50% |
| 2026-07-30 | 5.616 | 5.8 | 5.128 | 5.44 | 2,061,620 | +2.33% |
| 2026-07-29 | 6.74 | 6.824 | 4.472 | 5.316 | 1,307,466 | -20.42% |
| 2026-07-28 | 7.396 | 8.8 | 6.088 | 6.68 | 10,146,962 | +63.09% |
| 2026-07-27 | 5.6 | 6.004 | 4 | 4.096 | 1,072,482 | -80.31% |
| 2026-07-24 | 35.604 | 35.604 | 16.436 | 20.804 | 131,083 | -45.94% |
| 2026-07-23 | 51.2 | 55.052 | 38 | 38.48 | 23,269 | -40.98% |
| 2026-07-22 | 66.4 | 67.2 | 64.8 | 65.2 | 2,718 | +0.62% |
| 2026-07-21 | 65.2 | 73.2 | 63.6 | 64.8 | 1,105 | -2.99% |
| 2026-07-20 | 67.6 | 67.6 | 62 | 66.8 | 853 | -2.34% |
| 2026-07-17 | 70 | 71.6 | 66.4 | 68.4 | 605 | -3.39% |
| 2026-07-16 | 68.4 | 73.6 | 66.4 | 70.8 | 1,905 | +5.36% |
| 2026-07-15 | 61.2 | 68.8 | 60 | 67.2 | 2,076 | +7.01% |
| 2026-07-14 | 67.2 | 69.6 | 60.8 | 62.8 | 11,294 | -2.48% |
| 2026-07-13 | 72.4 | 72.62 | 62.4 | 64.4 | 1,480 | -8.00% |
| 2026-07-10 | 68.4 | 71.992 | 68 | 70 | 689 | +0.00% |
| 2026-07-09 | 69.212 | 70 | 66.8 | 70 | 447 | +2.94% |
| 2026-07-08 | 71.2 | 71.2 | 65.6 | 68 | 941 | -1.16% |
| 2026-07-07 | 75.2 | 75.2 | 68.8 | 68.8 | 1,847 | -8.51% |
| 2026-07-06 | 72.8 | 75.2 | 69.6 | 75.2 | 1,403 | +5.03% |
| 2026-07-02 | 68 | 72.4 | 66 | 71.6 | 6,538 | +3.47% |
| 2026-07-01 | 68.4 | 72.8 | 66.8 | 69.2 | 1,493 | +4.22% |
| 2026-06-30 | 65.2 | 68.8 | 62.404 | 66.4 | 1,499 | +0.61% |
| 2026-06-29 | 70 | 70 | 65.988 | 66 | 819 | -1.79% |
| 2026-06-26 | 66.4 | 74.4 | 65.604 | 67.2 | 3,315 | +2.44% |
| 2026-06-25 | 67.6 | 68.796 | 63.2 | 65.6 | 2,803 | -4.65% |
| 2026-06-24 | 72.4 | 72.4 | 61.6 | 68.8 | 5,503 | -8.02% |
| 2026-06-23 | 80 | 80 | 71.2 | 74.8 | 4,928 | -11.79% |
| 2026-06-22 | 87.2 | 87.2 | 82 | 84.8 | 2,857 | -3.64% |
| 2026-06-18 | 88 | 90 | 85.2 | 88 | 4,714 | -0.90% |
| 2026-06-17 | 87.2 | 89.6 | 82.8 | 88.8 | 4,845 | -2.20% |
| 2026-06-16 | 90.8 | 94 | 87.6 | 90.8 | 8,355 | +0.89% |
| 2026-06-15 | 86.8 | 94.396 | 83.2 | 90 | 11,985 | +8.17% |
| 2026-06-12 | 90.8 | 95.6 | 76.4 | 83.2 | 13,297 | -8.37% |
| 2026-06-11 | 86.8 | 91.6 | 84.804 | 90.8 | 8,101 | +1.79% |
| 2026-06-10 | 88.4 | 91.596 | 85.2 | 89.2 | 5,093 | -0.45% |
| 2026-06-09 | 84 | 92.396 | 83.296 | 89.6 | 10,906 | +5.66% |
| 2026-06-08 | 83.2 | 88.8 | 82.8 | 84.8 | 2,992 | -0.93% |
| 2026-06-05 | 83.6 | 86.8 | 80.4 | 85.6 | 1,884 | -1.83% |
| 2026-06-04 | 81.2 | 90.4 | 81.2 | 87.2 | 5,335 | -1.36% |
| 2026-06-03 | 98 | 102.8 | 76 | 88.4 | 163,888 | +0.45% |
| 2026-06-02 | 93.6 | 93.6 | 86.8 | 88 | 6,764 | -0.90% |
| 2026-06-01 | 93.6 | 95.6 | 88.4 | 88.8 | 2,083 | -2.63% |
| 2026-05-29 | 94 | 96.4 | 87.6 | 91.2 | 3,205 | -1.72% |
| 2026-05-28 | 89.6 | 93.6 | 86.4 | 92.8 | 3,524 | +4.04% |
| 2026-05-27 | 94.8 | 96 | 88.8 | 89.2 | 2,196 | -5.51% |
| 2026-05-26 | 94 | 99.6 | 90 | 94.4 | 3,401 | +0.00% |
| 2026-05-22 | 101.6 | 103.552 | 94.2 | 94.4 | 3,099 | -7.09% |
| 2026-05-21 | 104.4 | 108.8 | 100.4 | 101.6 | 2,131 | -3.42% |
| 2026-05-20 | 100 | 111.2 | 94.4 | 105.2 | 4,573 | +2.33% |
| 2026-05-19 | 113.6 | 114 | 94.4 | 102.8 | 15,092 | -18.93% |
| 2026-05-18 | 195.4 | 242.396 | 122.4 | 126.8 | 723,360 | +3.93% |
| 2026-05-15 | 126.4 | 130.8 | 122 | 122 | 744 | -4.39% |
| 2026-05-14 | 128 | 131 | 126.896 | 127.6 | 298 | -1.24% |
| 2026-05-13 | 130.8 | 130.8 | 127.2 | 129.2 | 463 | -2.42% |