ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

C3is Inc. - Common Stock (NQ:CISS)

0.7836 -0.0350 (-4.28%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 0.7801 0.8366 0.7800 0.8186 100,662 +0.02(+2.89%)
Apr 09, 2026 0.7682 0.8294 0.7682 0.7956 99,259 +0.01(+0.65%)
Apr 08, 2026 0.7902 0.8190 0.7902 0.7905 54,146 +0.00(+0.13%)
Apr 07, 2026 0.8000 0.8138 0.7600 0.7895 123,079 -0.03(-3.78%)
Apr 06, 2026 0.8400 0.8400 0.8100 0.8205 66,955 +0.00(+0.59%)
Apr 02, 2026 0.7800 0.8420 0.7732 0.8157 79,078 -0.00(-0.27%)
Apr 01, 2026 0.8045 0.8300 0.7980 0.8179 79,901 -0.01(-1.09%)
Mar 31, 2026 0.8099 0.8299 0.7900 0.8269 79,698 +0.03(+3.96%)
Mar 30, 2026 0.8000 0.8200 0.7800 0.7954 110,851 -0.00(-0.58%)
Mar 27, 2026 0.8400 0.8700 0.7950 0.8000 117,638 -0.02(-2.53%)
Mar 26, 2026 0.8500 0.8894 0.8115 0.8208 98,814 -0.03(-4.06%)
Mar 25, 2026 0.8694 0.8890 0.8108 0.8555 75,156 +0.00(+0.11%)
Mar 24, 2026 0.8208 0.9000 0.8099 0.8546 208,818 +0.01(+1.54%)
Mar 23, 2026 0.8442 0.8996 0.7801 0.8416 220,537 -0.01(-0.77%)
Mar 20, 2026 0.8600 0.9105 0.8350 0.8481 239,507 -0.02(-1.93%)
Mar 19, 2026 0.9506 0.9571 0.8300 0.8648 7,379,060 +0.06(+8.10%)
Mar 18, 2026 0.7755 0.8838 0.7600 0.8000 942,686 +0.05(+6.65%)
Mar 17, 2026 0.9200 0.9200 0.7500 0.7501 513,699 -0.18(-19.56%)
Mar 16, 2026 1.120 1.120 0.9000 0.9325 520,931 -0.19(-16.74%)
Mar 13, 2026 1.110 1.130 1.100 1.120 134,074 +0.01(+0.90%)
Mar 12, 2026 1.130 1.150 1.095 1.110 275,456 -0.02(-1.77%)
Mar 11, 2026 1.170 1.210 1.120 1.130 348,178 -0.01(-0.88%)
Mar 10, 2026 1.190 1.420 1.090 1.140 2,663,037 -0.04(-3.39%)
Mar 09, 2026 1.200 1.240 1.140 1.180 401,975 -0.06(-4.84%)
Mar 06, 2026 1.400 1.410 1.210 1.240 844,983 -0.19(-13.29%)
Mar 05, 2026 1.450 1.580 1.410 1.430 1,411,226 -0.02(-1.38%)
Mar 04, 2026 1.480 1.568 1.450 1.450 1,128,568 -0.18(-11.04%)
Mar 03, 2026 1.670 1.750 1.490 1.630 7,621,934 +0.09(+5.84%)
Mar 02, 2026 1.680 1.690 1.490 1.540 1,312,116 +0.00(+0.00%)
Feb 27, 2026 1.510 1.580 1.510 1.540 261,117 +0.04(+2.67%)
Feb 26, 2026 1.550 1.580 1.490 1.500 456,652 -0.26(-14.77%)
Feb 25, 2026 1.730 1.825 1.720 1.760 514,218 +0.00(+0.00%)
Feb 24, 2026 1.790 1.820 1.710 1.760 352,434 -0.10(-5.38%)
Feb 23, 2026 1.860 1.980 1.818 1.860 548,309 -0.08(-4.12%)
Feb 20, 2026 1.820 1.990 1.701 1.940 1,409,744 -0.25(-11.42%)
Feb 19, 2026 1.870 2.750 1.840 2.190 39,853,548 +0.52(+31.14%)
Feb 18, 2026 1.500 1.720 1.460 1.670 290,117 +0.15(+9.87%)
Feb 17, 2026 1.480 1.590 1.480 1.520 146,351 +0.01(+0.66%)
Feb 13, 2026 1.480 1.537 1.440 1.510 219,486 -0.04(-2.58%)
Feb 12, 2026 1.630 1.645 1.530 1.550 197,053 -0.10(-6.06%)
Feb 11, 2026 1.610 1.825 1.420 1.650 532,686 -0.04(-2.37%)
Feb 10, 2026 1.670 1.770 1.600 1.690 384,403 +0.03(+1.81%)
Feb 09, 2026 1.870 1.990 1.600 1.660 661,634 -0.19(-10.27%)
Feb 06, 2026 1.750 1.910 1.750 1.850 1,542,295 -0.11(-5.61%)
Feb 05, 2026 1.980 2.430 1.900 1.960 71,218,000 +0.44(+28.95%)
Feb 04, 2026 1.620 1.650 1.502 1.520 2,147,480 -0.14(-8.43%)
Feb 03, 2026 1.620 1.858 1.400 1.660 1,778,308 -0.29(-14.87%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.