The Oil & Gas Journal, first published in 1902, is the world's most widely read petroleum industry publication. OGJ delivers international oil and gas industry news; analysis of issues and events; practical technology for design, operation, and maintenance of oil and gas operations; and important statistics on energy markets and industry activity.

OGJ is edited to meet the needs of engineers, geoscientists, managers, and executives throughout the oil and gas industry. It is part of Endeavor Business Media, Nashville, Tenn., which also publishes Offshore Magazine.

Endeavor Business Media’s Petroleum Group also produces targeted e-Newsletters; hosts global conferences and exhibitions, seminars, and forums; and publishes directories, technical books, print and electronic databases, surveys, and maps.

Additional Information

Website & Technical Help

For help with subscription purchases or refunds, or trouble logging into the paid subscription content on www.ogj.com, please contact Customer Service at [email protected] or call 1-847-559-7598.

For more customer service information, please click here.

C3is Inc. - Common Stock (NQ:CISS)

2.160 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2025 2.140 2.200 2.090 2.175 47,154 +0.03(+1.45%)
Sep 30, 2025 2.100 2.229 2.090 2.144 29,224 +0.01(+0.66%)
Sep 29, 2025 2.080 2.250 2.000 2.130 129,606 -0.02(-0.93%)
Sep 26, 2025 2.150 2.185 2.140 2.150 23,076 +0.00(+0.00%)
Sep 25, 2025 2.220 2.220 2.130 2.150 47,719 -0.06(-2.71%)
Sep 24, 2025 2.180 2.300 2.150 2.210 100,866 +0.06(+2.79%)
Sep 23, 2025 2.240 2.240 2.150 2.150 52,228 -0.14(-6.11%)
Sep 22, 2025 2.240 2.300 2.120 2.290 210,676 +0.00(+0.00%)
Sep 19, 2025 2.260 2.340 2.210 2.290 136,367 -0.06(-2.55%)
Sep 18, 2025 2.440 2.440 2.210 2.350 369,676 -0.08(-3.29%)
Sep 17, 2025 2.300 2.550 2.250 2.430 9,455,263 -0.22(-8.30%)
Sep 16, 2025 2.260 2.790 2.210 2.650 325,902 +0.39(+17.26%)
Sep 15, 2025 2.270 2.340 2.175 2.260 40,016 -0.01(-0.44%)
Sep 12, 2025 2.280 2.280 2.204 2.270 31,082 -0.01(-0.44%)
Sep 11, 2025 2.190 2.280 2.170 2.280 66,811 +0.11(+5.07%)
Sep 10, 2025 2.130 2.180 2.090 2.170 159,628 +0.12(+5.85%)
Sep 09, 2025 2.110 2.110 2.040 2.050 501,666 -0.06(-2.84%)
Sep 08, 2025 2.090 2.140 2.030 2.110 55,686 +0.02(+0.96%)
Sep 05, 2025 2.180 2.200 2.080 2.090 84,437 -0.07(-3.24%)
Sep 04, 2025 2.470 2.710 2.150 2.160 152,772 -0.71(-24.74%)
Sep 03, 2025 2.770 2.920 2.770 2.870 42,144 -0.04(-1.54%)
Sep 02, 2025 2.980 2.980 2.770 2.915 54,531 -0.10(-3.25%)
Aug 29, 2025 2.890 3.015 2.890 3.013 13,354 +0.02(+0.77%)
Aug 28, 2025 3.080 3.080 2.990 2.990 15,983 -0.01(-0.39%)
Aug 27, 2025 3.000 3.090 3.000 3.002 16,528 +0.00(+0.06%)
Aug 26, 2025 3.070 3.114 2.950 3.000 18,636 -0.07(-2.28%)
Aug 25, 2025 3.030 3.155 2.956 3.070 27,569 +0.04(+1.32%)
Aug 22, 2025 3.090 3.189 3.020 3.030 43,188 -0.03(-0.98%)
Aug 21, 2025 3.390 3.390 2.880 3.060 163,091 -0.41(-11.82%)
Aug 20, 2025 3.380 3.620 3.120 3.470 160,157 +0.02(+0.58%)
Aug 19, 2025 3.430 3.800 3.163 3.450 4,402,659 +0.15(+4.55%)
Aug 18, 2025 3.275 3.320 3.240 3.300 8,197 +0.00(+0.00%)
Aug 15, 2025 3.270 3.370 3.220 3.300 13,543 +0.09(+2.80%)
Aug 14, 2025 3.270 3.270 3.140 3.210 24,570 -0.02(-0.62%)
Aug 13, 2025 3.280 3.280 3.150 3.230 6,539 +0.04(+1.25%)
Aug 12, 2025 3.110 3.360 3.110 3.190 80,416 +0.08(+2.57%)
Aug 11, 2025 3.170 3.200 3.100 3.110 25,089 -0.09(-2.81%)
Aug 08, 2025 3.450 3.450 3.170 3.200 29,904 -0.21(-6.16%)
Aug 07, 2025 3.490 3.530 3.400 3.410 9,778 -0.10(-2.85%)
Aug 06, 2025 3.320 3.730 3.250 3.510 61,184 +0.18(+5.56%)
Aug 05, 2025 3.220 3.468 3.160 3.325 34,135 +0.17(+5.22%)
Aug 04, 2025 3.150 3.330 3.150 3.160 16,273 -0.01(-0.32%)
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 following
Privacy Policy and Terms Of Service.