• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

    C3is Inc. - Common Stock (NQ:CISS)

    1.830 +0.390 (+27.08%)
    Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 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 (%)
    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.
    © 2025 FinancialContent. All rights reserved.