C3is Inc. CISS
1.80 USD +0.05 (+2.86%)
Regular-session close
1.70 -0.10 -5.56%
After hours · Nov 13, 6:17 PM ET
1.60 Day range 1.85
1.75 52-week range 52,668.00
- YTD
- -99.97%
- 1 year
- -100.00%
CISS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.68 | 1.85 | 1.60 | 1.80 | +0.05 | +2.86% | 128,920 |
| Nov 12, 2026 | 1.63 | 1.83 | 1.40 | 1.75 | -0.03 | -1.69% | 163,200 |
| Nov 11, 2026 | 1.99 | 1.99 | 1.68 | 1.78 | -0.26 | -12.75% | 265,600 |
| Nov 10, 2026 | 2.07 | 2.37 | 1.76 | 2.04 | +0.29 | +16.57% | 10,529,200 |
| Nov 9, 2026 | 2.30 | 2.49 | 1.66 | 1.75 | -0.40 | -18.60% | 2,570,000 |
| Nov 6, 2026 | 1.89 | 2.23 | 1.88 | 2.15 | +0.24 | +12.57% | 104,720 |
| Nov 5, 2026 | 2.35 | 2.35 | 1.45 | 1.91 | -0.54 | -22.04% | 266,600 |
| Nov 4, 2026 | 2.45 | 2.49 | 2.41 | 2.45 | -0.04 | -1.61% | 17,780 |
| Nov 3, 2026 | 2.44 | 2.54 | 2.42 | 2.49 | -0.03 | -1.19% | 20,920 |
| Nov 2, 2026 | 2.50 | 2.65 | 2.40 | 2.52 | +0.03 | +1.20% | 33,700 |
| Oct 30, 2026 | 2.70 | 2.81 | 2.43 | 2.49 | -0.20 | -7.43% | 43,980 |
| Oct 29, 2026 | 2.46 | 2.92 | 2.45 | 2.69 | +0.26 | +10.70% | 89,660 |
| Oct 28, 2026 | 2.48 | 2.48 | 2.36 | 2.43 | -0.01 | -0.41% | 17,480 |
| Oct 27, 2026 | 2.39 | 2.49 | 2.31 | 2.44 | -0.01 | -0.41% | 45,220 |
| Oct 26, 2026 | 2.53 | 2.57 | 2.30 | 2.45 | -0.10 | -3.92% | 60,280 |
| Oct 23, 2026 | 2.55 | 2.75 | 2.46 | 2.55 | -0.07 | -2.67% | 71,220 |
| Oct 22, 2026 | 2.72 | 2.72 | 2.50 | 2.62 | -0.09 | -3.32% | 66,940 |
| Oct 21, 2026 | 2.76 | 3.08 | 2.66 | 2.71 | -0.12 | -4.24% | 220,760 |
| Oct 20, 2026 | 2.70 | 2.83 | 2.63 | 2.83 | +0.09 | +3.28% | 52,960 |
| Oct 19, 2026 | 2.70 | 2.85 | 2.63 | 2.74 | +0.08 | +3.01% | 125,160 |
| Oct 16, 2026 | 2.80 | 2.90 | 2.57 | 2.66 | -0.16 | -5.67% | 141,520 |
| Oct 15, 2026 | 2.72 | 2.90 | 2.69 | 2.82 | +0.18 | +6.82% | 89,760 |
| Oct 14, 2026 | 3.00 | 3.03 | 2.60 | 2.64 | -0.49 | -15.65% | 179,580 |
| Oct 13, 2026 | 3.37 | 3.70 | 2.88 | 3.13 | -0.27 | -7.94% | 327,000 |
| Oct 12, 2026 | 3.85 | 3.85 | 3.20 | 3.40 | -0.51 | -13.04% | 1,209,180 |
| Oct 9, 2026 | 4.15 | 4.15 | 3.86 | 3.91 | -0.20 | -4.87% | 30,600 |
| Oct 8, 2026 | 3.90 | 4.15 | 3.90 | 4.11 | +0.13 | +3.27% | 35,580 |
| Oct 7, 2026 | 4.20 | 4.30 | 3.97 | 3.98 | -0.47 | -10.56% | 56,700 |
| Oct 6, 2026 | 4.30 | 4.50 | 4.25 | 4.45 | +0.13 | +3.01% | 77,220 |
| Oct 5, 2026 | 4.34 | 4.50 | 3.93 | 4.32 | +0.16 | +3.85% | 89,240 |
| Oct 2, 2026 | 4.50 | 4.85 | 4.10 | 4.16 | -0.18 | -4.15% | 85,140 |
| Oct 1, 2026 | 4.43 | 4.51 | 4.26 | 4.34 | -0.09 | -2.03% | 42,320 |
| Sep 30, 2026 | 4.75 | 4.89 | 4.38 | 4.43 | -0.32 | -6.74% | 44,680 |
| Sep 29, 2026 | 5.15 | 5.19 | 4.45 | 4.75 | -0.45 | -8.65% | 67,660 |
| Sep 28, 2026 | 5.40 | 5.40 | 5.10 | 5.20 | -0.35 | -6.31% | 58,320 |
| Sep 25, 2026 | 5.55 | 5.65 | 5.30 | 5.55 | -0.05 | -0.89% | 52,580 |
| Sep 24, 2026 | 5.55 | 5.70 | 5.35 | 5.60 | +0.10 | +1.82% | 43,840 |
| Sep 23, 2026 | 5.55 | 5.80 | 5.25 | 5.50 | -0.20 | -3.51% | 101,320 |
| Sep 22, 2026 | 6.55 | 6.55 | 5.00 | 5.70 | -0.45 | -7.32% | 425,540 |
| Sep 21, 2026 | 7.80 | 8.35 | 6.10 | 6.15 | -0.30 | -4.65% | 3,053,380 |
| Sep 18, 2026 | 6.75 | 7.45 | 6.25 | 6.45 | -0.20 | -3.01% | 128,880 |
| Sep 17, 2026 | 6.20 | 7.10 | 6.20 | 6.65 | +0.45 | +7.26% | 104,460 |
| Sep 16, 2026 | 6.35 | 6.63 | 6.00 | 6.20 | -0.05 | -0.80% | 45,160 |
| Sep 15, 2026 | 6.90 | 7.03 | 6.25 | 6.25 | -0.60 | -8.76% | 39,400 |
| Sep 14, 2026 | 7.00 | 7.15 | 6.85 | 6.85 | 0.00 | 0.00% | 17,880 |
| Sep 11, 2026 | 7.10 | 7.65 | 6.75 | 6.85 | -0.40 | -5.52% | 50,820 |
| Sep 10, 2026 | 7.00 | 7.70 | 6.80 | 7.25 | +0.15 | +2.11% | 53,660 |
| Sep 9, 2026 | 7.35 | 7.40 | 7.00 | 7.10 | -0.20 | -2.74% | 30,740 |
| Sep 8, 2026 | 7.45 | 7.65 | 7.25 | 7.30 | -0.15 | -2.01% | 29,040 |
| Sep 4, 2026 | 6.80 | 8.30 | 6.80 | 7.45 | +0.55 | +7.97% | 146,780 |
| Sep 3, 2026 | 6.60 | 7.15 | 6.60 | 6.90 | -0.10 | -1.43% | 45,140 |
| Sep 2, 2026 | 7.65 | 7.70 | 6.90 | 7.00 | -0.85 | -10.83% | 85,140 |
| Sep 1, 2026 | 8.15 | 8.80 | 7.80 | 7.85 | -0.70 | -8.19% | 62,600 |
| Aug 31, 2026 | 8.35 | 8.95 | 8.20 | 8.55 | -0.50 | -5.52% | 87,060 |
| Aug 28, 2026 | 9.40 | 9.75 | 8.55 | 9.05 | -1.60 | -15.02% | 301,180 |
| Aug 27, 2026 | 12.57 | 13.30 | 9.80 | 10.65 | -4.00 | -27.30% | 2,466,480 |
| Aug 26, 2026 | 14.85 | 15.25 | 13.75 | 14.65 | +1.30 | +9.74% | 168,680 |
| Aug 25, 2026 | 13.25 | 14.10 | 13.10 | 13.35 | +0.30 | +2.30% | 31,240 |
| Aug 24, 2026 | 13.70 | 14.01 | 12.90 | 13.05 | -1.55 | -10.62% | 29,440 |
| Aug 21, 2026 | 14.55 | 15.00 | 13.65 | 14.60 | -0.05 | -0.34% | 38,020 |
| Aug 20, 2026 | 13.55 | 15.30 | 13.05 | 14.65 | -0.80 | -5.18% | 95,540 |
| Aug 19, 2026 | 13.95 | 24.50 | 12.80 | 15.45 | +1.65 | +11.96% | 1,466,120 |
| Aug 18, 2026 | 12.00 | 13.80 | 11.20 | 13.80 | +2.00 | +16.95% | 109,594 |
| Aug 17, 2026 | 13.00 | 13.40 | 11.40 | 11.80 | -4.00 | -25.32% | 135,719 |
| Aug 14, 2026 | 15.80 | 16.00 | 15.00 | 15.80 | -0.60 | -3.66% | 24,445 |
65 days, newest first. Daily bars as drawn on the CISS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.