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)

0.2108 -0.0062 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.2170 0.2188 0.2104 0.2108 628,991 -0.01(-2.86%)
Dec 24, 2025 0.2200 0.2244 0.2150 0.2170 413,322 -0.00(-1.41%)
Dec 23, 2025 0.2275 0.2291 0.2200 0.2201 806,666 -0.01(-4.84%)
Dec 22, 2025 0.2350 0.2401 0.2151 0.2313 1,157,944 +0.01(+4.19%)
Dec 19, 2025 0.2225 0.2275 0.2110 0.2220 1,060,087 -0.01(-2.46%)
Dec 18, 2025 0.2319 0.2397 0.2140 0.2276 1,205,412 +0.01(+5.86%)
Dec 17, 2025 0.2200 0.2213 0.2038 0.2150 1,819,565 -0.01(-6.32%)
Dec 16, 2025 0.2104 0.2795 0.2006 0.2295 8,018,146 +0.02(+7.75%)
Dec 15, 2025 0.2500 0.2500 0.2000 0.2130 4,015,733 -0.04(-14.80%)
Dec 12, 2025 0.3000 0.3110 0.2335 0.2500 5,809,594 -0.08(-24.24%)
Dec 11, 2025 0.3500 0.4000 0.3099 0.3300 11,418,867 -1.38(-80.70%)
Dec 10, 2025 1.730 1.830 1.660 1.710 66,917 -0.04(-2.29%)
Dec 09, 2025 1.750 1.838 1.710 1.750 35,788 -0.01(-0.57%)
Dec 08, 2025 1.810 1.887 1.740 1.760 50,316 -0.10(-5.38%)
Dec 05, 2025 1.910 1.940 1.840 1.860 46,215 -0.02(-1.12%)
Dec 04, 2025 1.770 1.920 1.760 1.881 86,505 +0.11(+6.27%)
Dec 03, 2025 1.790 1.800 1.770 1.770 30,954 -0.02(-1.12%)
Dec 02, 2025 1.720 1.850 1.710 1.790 53,843 +0.08(+4.68%)
Dec 01, 2025 1.770 1.770 1.700 1.710 41,899 -0.06(-3.39%)
Nov 28, 2025 1.700 1.900 1.685 1.770 36,088 +0.08(+4.73%)
Nov 26, 2025 1.640 1.710 1.630 1.690 25,041 +0.06(+3.68%)
Nov 25, 2025 1.650 1.660 1.610 1.630 49,114 +0.00(+0.31%)
Nov 24, 2025 1.560 1.640 1.540 1.625 33,311 +0.06(+4.17%)
Nov 21, 2025 1.470 1.560 1.470 1.560 19,139 +0.09(+6.12%)
Nov 20, 2025 1.620 1.630 1.460 1.470 34,231 -0.18(-10.91%)
Nov 19, 2025 1.750 1.810 1.580 1.650 39,812 -0.03(-1.79%)
Nov 18, 2025 1.720 1.750 1.600 1.680 47,627 +0.00(+0.00%)
Nov 17, 2025 1.690 1.764 1.650 1.680 72,127 +0.03(+1.82%)
Nov 14, 2025 1.760 1.810 1.650 1.650 89,759 -0.12(-6.78%)
Nov 13, 2025 1.950 2.020 1.570 1.770 178,391 -0.18(-9.23%)
Nov 12, 2025 1.950 1.980 1.910 1.950 32,582 -0.03(-1.52%)
Nov 11, 2025 2.050 2.050 1.950 1.980 60,329 +0.03(+1.54%)
Nov 10, 2025 2.030 2.030 1.930 1.950 47,726 -0.03(-1.52%)
Nov 07, 2025 1.920 2.020 1.820 1.980 113,744 +0.01(+0.76%)
Nov 06, 2025 1.960 1.976 1.910 1.965 51,129 +0.02(+0.77%)
Nov 05, 2025 1.950 1.990 1.900 1.950 83,671 +0.02(+1.04%)
Nov 04, 2025 2.090 2.112 1.910 1.930 215,805 -0.22(-10.23%)
Nov 03, 2025 2.130 2.174 2.090 2.150 74,957 -0.02(-0.92%)
Oct 31, 2025 2.140 2.170 2.090 2.170 90,346 +0.03(+1.40%)
Oct 30, 2025 2.160 2.205 2.110 2.140 38,244 -0.02(-0.93%)
Oct 29, 2025 2.230 2.230 2.090 2.160 124,490 +0.01(+0.47%)
Oct 28, 2025 2.070 2.150 2.070 2.150 517,090 +0.03(+1.42%)
Oct 27, 2025 2.110 2.140 2.100 2.120 44,787 -0.02(-0.93%)
Oct 24, 2025 2.110 2.150 2.100 2.140 73,971 -0.03(-1.38%)
Oct 23, 2025 2.100 2.180 2.050 2.170 220,897 +0.03(+1.40%)
Oct 22, 2025 2.160 2.190 2.130 2.140 97,872 -0.04(-1.83%)
Oct 21, 2025 2.170 2.225 2.070 2.180 165,815 +0.00(+0.00%)
Oct 20, 2025 2.160 2.220 2.140 2.180 168,712 -0.02(-0.91%)
Oct 17, 2025 2.150 2.430 2.030 2.200 1,958,036 +0.13(+6.28%)
Oct 16, 2025 2.130 2.140 2.060 2.070 112,216 -0.03(-1.43%)
Oct 15, 2025 2.170 2.190 2.060 2.100 299,123 -0.10(-4.55%)
Oct 14, 2025 2.230 2.250 2.160 2.200 170,590 +0.04(+1.85%)
Oct 13, 2025 2.350 2.350 2.160 2.160 201,102 -0.07(-3.14%)
Oct 10, 2025 2.470 2.590 2.100 2.230 536,463 -0.22(-8.98%)
Oct 09, 2025 2.630 2.684 2.440 2.450 479,834 -0.13(-5.04%)
Oct 08, 2025 2.720 2.950 2.490 2.580 2,140,861 -1.49(-36.61%)
Oct 07, 2025 3.220 5.940 3.070 4.070 93,411,744 +1.86(+84.16%)
Oct 06, 2025 2.270 2.270 2.140 2.210 62,949 -0.03(-1.34%)
Oct 03, 2025 2.250 2.300 2.220 2.240 37,261 +0.01(+0.45%)
Oct 02, 2025 2.160 2.240 2.160 2.230 32,962 +0.06(+2.53%)
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.