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

C3is Inc. - Common Stock (NQ: CISS )

1.570 -0.020 (-1.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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 10, 2024 1.650 1.650 1.560 1.590 461,917 -0.06(-3.64%)
Jun 07, 2024 1.560 1.650 1.540 1.650 682,036 +0.04(+2.48%)
Jun 06, 2024 1.670 1.690 1.560 1.610 1,332,117 -0.09(-5.29%)
Jun 05, 2024 1.750 1.760 1.680 1.700 974,049 -0.08(-4.49%)
Jun 04, 2024 1.750 1.820 1.670 1.780 1,332,337 -0.03(-1.66%)
Jun 03, 2024 1.840 1.870 1.660 1.810 2,495,609 +0.01(+0.56%)
May 31, 2024 1.810 1.960 1.710 1.800 17,533,624 +0.16(+9.76%)
May 30, 2024 1.680 1.690 1.580 1.640 546,060 -0.04(-2.38%)
May 29, 2024 1.510 1.705 1.480 1.680 1,305,506 +0.09(+5.66%)
May 28, 2024 1.750 1.840 1.540 1.590 2,829,481 -0.02(-1.24%)
May 24, 2024 1.600 1.720 1.570 1.610 1,600,172 +0.03(+1.90%)
May 23, 2024 1.540 1.620 1.490 1.580 1,055,054 +0.08(+5.33%)
May 22, 2024 1.590 1.640 1.480 1.500 1,016,380 -0.10(-6.25%)
May 21, 2024 1.560 1.650 1.480 1.600 1,665,025 +0.09(+5.96%)
May 20, 2024 1.640 1.850 1.480 1.510 3,215,479 -0.16(-9.58%)
May 17, 2024 1.650 1.770 1.530 1.670 4,541,092 +0.18(+12.08%)
May 16, 2024 1.460 1.510 1.410 1.490 1,838,922 +0.06(+4.20%)
May 15, 2024 1.390 1.460 1.331 1.430 916,717 +0.04(+2.88%)
May 14, 2024 1.450 1.540 1.330 1.390 2,377,563 -0.02(-1.42%)
May 13, 2024 1.280 1.430 1.262 1.410 1,420,080 +0.15(+11.90%)
May 10, 2024 1.340 1.350 1.260 1.260 401,702 -0.09(-6.67%)
May 09, 2024 1.350 1.380 1.330 1.350 343,847 +0.00(+0.00%)
May 08, 2024 1.380 1.380 1.320 1.350 373,373 -0.02(-1.46%)
May 07, 2024 1.360 1.450 1.340 1.370 640,731 +0.00(+0.00%)
May 06, 2024 1.360 1.460 1.340 1.370 644,325 +0.04(+3.01%)
May 03, 2024 1.330 1.360 1.280 1.330 580,733 +0.02(+1.53%)
May 02, 2024 1.290 1.369 1.270 1.310 773,046 +0.01(+0.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.