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)

1.750 -0.440 (-20.09%)
Streaming Delayed Price Updated: 10:55 AM EST, Feb 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 71,216,824 +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%)
Feb 02, 2026 2.510 2.870 1.600 1.950 41,709,088 +0.12(+6.56%)
Jan 30, 2026 1.820 2.310 1.345 1.830 28,806,192 +0.39(+27.08%)
Jan 29, 2026 1.730 1.730 1.350 1.440 655,552 -0.31(-17.71%)
Jan 28, 2026 1.980 2.110 1.670 1.750 2,208,845 -0.11(-5.91%)
Jan 27, 2026 1.730 1.920 1.710 1.860 281,038 -0.20(-9.71%)
Jan 26, 2026 1.670 2.500 1.630 2.060 1,164,466 +0.37(+21.75%)
Jan 23, 2026 1.700 1.870 1.644 1.692 666,802 -0.13(-7.03%)
Jan 22, 2026 1.878 2.020 1.642 1.820 1,185,666 -1.00(-35.51%)
Jan 21, 2026 2.492 2.876 2.420 2.822 209,290 +0.22(+8.37%)
Jan 20, 2026 2.556 2.784 2.400 2.604 302,410 +0.05(+1.80%)
Jan 16, 2026 2.478 2.660 2.476 2.558 406,411 -0.18(-6.64%)
Jan 15, 2026 2.758 2.804 2.468 2.740 206,692 -0.02(-0.58%)
Jan 14, 2026 2.976 3.040 2.442 2.756 347,679 -0.23(-7.58%)
Jan 13, 2026 3.860 3.918 2.860 2.982 226,637 -0.90(-23.26%)
Jan 12, 2026 4.200 4.380 3.850 3.886 69,977 -0.50(-11.40%)
Jan 09, 2026 4.460 4.600 4.180 4.386 81,772 -0.18(-3.86%)
Jan 08, 2026 4.800 4.818 4.478 4.562 32,509 -0.17(-3.59%)
Jan 07, 2026 4.800 4.924 4.626 4.732 37,632 +0.01(+0.17%)
Jan 06, 2026 4.606 4.912 4.426 4.724 32,158 +0.11(+2.47%)
Jan 05, 2026 4.736 4.736 4.502 4.610 33,529 +0.12(+2.67%)
Jan 02, 2026 4.600 4.736 4.422 4.490 42,879 -0.11(-2.39%)
Dec 31, 2025 4.590 4.600 4.298 4.600 70,257 +0.00(+0.00%)
Dec 30, 2025 4.240 4.900 4.222 4.600 222,644 +0.30(+6.98%)
Dec 29, 2025 4.300 4.340 4.180 4.300 39,847 +0.08(+1.99%)
Dec 26, 2025 4.340 4.376 4.208 4.216 31,460 -0.12(-2.86%)
Dec 24, 2025 4.400 4.488 4.300 4.340 20,666 -0.06(-1.41%)
Dec 23, 2025 4.550 4.582 4.400 4.402 40,333 -0.22(-4.84%)
Dec 22, 2025 4.700 4.802 4.302 4.626 57,897 +0.19(+4.19%)
Dec 19, 2025 4.450 4.550 4.220 4.440 53,004 -0.11(-2.46%)
Dec 18, 2025 4.638 4.794 4.280 4.552 60,270 +0.25(+5.86%)
Dec 17, 2025 4.400 4.426 4.076 4.300 90,978 -0.29(-6.32%)
Dec 16, 2025 4.208 5.590 4.012 4.590 400,907 +0.33(+7.75%)
Dec 15, 2025 5.000 5.000 4.000 4.260 200,786 -0.74(-14.80%)
Dec 12, 2025 6.000 6.220 4.670 5.000 290,479 -1.60(-24.24%)
Dec 11, 2025 7.000 8.000 6.198 6.600 570,943 -27.60(-80.70%)
Dec 10, 2025 34.60 36.60 33.20 34.20 3,345 -0.80(-2.29%)
Dec 09, 2025 35.00 36.77 34.20 35.00 1,789 -0.20(-0.57%)
Dec 08, 2025 36.20 37.74 34.80 35.20 2,515 -2.00(-5.38%)
Dec 05, 2025 38.20 38.80 36.80 37.20 2,310 -0.42(-1.12%)
Dec 04, 2025 35.40 38.40 35.20 37.62 4,325 +2.22(+6.27%)
Dec 03, 2025 35.80 36.00 35.40 35.40 1,547 -0.40(-1.12%)
Dec 02, 2025 34.40 37.00 34.20 35.80 2,692 +1.60(+4.68%)
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.