C3is Inc (CISS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0532 | 4.29032258065 | 1.24 | 1.31 | 1.2 | 129654 | 1.24619357 | CS |
| 4 | -0.1368 | -9.56643356643 | 1.43 | 1.5499 | 1.13 | 209102 | 1.32355346 | CS |
| 12 | -0.2968 | -18.6666666667 | 1.59 | 1.96 | 1.13 | 859928 | 1.61027251 | CS |
| 26 | -10.6068 | -89.1327731092 | 11.9 | 13.45 | 1.11 | 17199555 | 4.04582315 | CS |
| 52 | -61.2068 | -97.93088 | 62.5 | 69.88 | 1.11 | 10565175 | 6.78472247 | CS |
| 156 | -349.7068 | -99.6315669516 | 351 | 520 | 1.11 | 9377798 | 8.37901092 | CS |
| 260 | -349.7068 | -99.6315669516 | 351 | 520 | 1.11 | 9377798 | 8.37901092 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674900 | 1.24 | -0.04 | -3.13 | 1.29 | 1.31 | 1.23 | 139530 |
| 1723588500 | 1.28 | 0.02 | 1.59 | 1.27 | 1.28 | 1.24 | 176224 |
| 1723502100 | 1.26 | 0.02 | 1.61 | 1.23 | 1.27 | 1.23 | 110940 |
| 1723242900 | 1.24 | 0 | 0.00 | 1.24 | 1.26 | 1.2 | 110836 |
| 1723156500 | 1.24 | 0.03 | 2.48 | 1.23 | 1.24 | 1.22 | 75179 |
| 1723070100 | 1.21 | -0.01 | -0.82 | 1.24 | 1.24 | 1.2 | 175089 |
| 1722983700 | 1.22 | -0.04 | -3.17 | 1.27 | 1.29 | 1.21 | 202399 |
| 1722897300 | 1.26 | 0 | 0.00 | 1.23 | 1.27 | 1.1299999 | 403524 |
| 1722638100 | 1.26 | -0.04 | -3.08 | 1.3 | 1.3 | 1.225 | 293834 |
| 1722551700 | 1.3 | -0.02 | -1.52 | 1.32 | 1.33 | 1.27 | 251644 |
| 1722465300 | 1.32 | -0.03 | -2.22 | 1.37 | 1.37 | 1.3 | 188231 |
| 1722378900 | 1.35 | -0.02 | -1.46 | 1.3799999 | 1.3899999 | 1.34 | 159652 |
| 1722292500 | 1.37 | 0.02 | 1.48 | 1.36 | 1.3799999 | 1.355 | 124511 |
| 1722033300 | 1.35 | 0.01 | 0.75 | 1.33 | 1.3899999 | 1.32 | 198597 |
| 1721946900 | 1.34 | 0.04 | 3.08 | 1.31 | 1.3799999 | 1.3 | 201414 |
| 1721860500 | 1.3 | -0.05 | -3.70 | 1.32 | 1.34 | 1.28 | 312660 |
| 1721774100 | 1.35 | 0 | 0.00 | 1.35 | 1.36 | 1.31 | 162974 |
| 1721687700 | 1.35 | -0.05 | -3.57 | 1.3799999 | 1.3899999 | 1.33 | 206792 |
| 1721428500 | 1.4 | -0.06 | -4.11 | 1.47 | 1.47 | 1.36 | 246312 |
| 1721342100 | 1.46 | -0.01 | -0.68 | 1.47 | 1.5499 | 1.44 | 291025 |
| 1721255700 | 1.47 | 0.04 | 2.80 | 1.43 | 1.496 | 1.4 | 290212 |
| 1721169300 | 1.43 | 0.05 | 3.62 | 1.36 | 1.44 | 1.36 | 259983 |
| 1721082900 | 1.3799999 | 0 | 0.00 | 1.3799999 | 1.3998 | 1.35 | 144678 |
| 1720823700 | 1.3799999 | -0.06 | -4.17 | 1.3799999 | 1.43 | 1.37 | 275728 |
| 1720737300 | 1.44 | 0.05 | 3.60 | 1.41 | 1.47 | 1.37 | 497947 |
| 1720650900 | 1.3899999 | 0.1 | 7.75 | 1.27 | 1.41 | 1.27 | 501151 |
| 1720564500 | 1.29 | -0.02 | -1.53 | 1.3 | 1.312 | 1.25 | 573523 |
| 1720478100 | 1.31 | -0.05 | -3.68 | 1.36 | 1.37 | 1.29 | 433466 |
| 1720218900 | 1.36 | 0.01 | 0.74 | 1.37 | 1.3799999 | 1.32 | 210689 |
| 1720040640 | 1.35 | -0.02 | -1.46 | 1.36 | 1.395 | 1.35 | 138494 |
| 1719959700 | 1.37 | 0 | 0.00 | 1.35 | 1.3799999 | 1.31 | 215238 |
| 1719873300 | 1.37 | -0.05 | -3.52 | 1.4 | 1.42 | 1.34 | 225998 |
| 1719614100 | 1.42 | 0 | 0.00 | 1.42 | 1.42 | 1.42 | 0 |
| 1719527700 | 1.42 | 0 | 0.00 | 1.43 | 1.43 | 1.37 | 234643 |
| 1719441300 | 1.42 | -0.05 | -3.40 | 1.45 | 1.45 | 1.3899999 | 209909 |
| 1719354900 | 1.47 | 0.07 | 5.00 | 1.43 | 1.47 | 1.3799999 | 588397 |
| 1719268500 | 1.4 | 0.11 | 8.53 | 1.3 | 1.51 | 1.3 | 897820 |
| 1719009300 | 1.29 | 0.04 | 3.20 | 1.26 | 1.32 | 1.2301 | 684303 |
| 1718922900 | 1.25 | -0.06 | -4.58 | 1.3 | 1.3199 | 1.23 | 1475335 |
| 1718750100 | 1.31 | -0.09 | -6.43 | 1.3799999 | 1.41 | 1.3 | 825193 |
| 1718663700 | 1.4 | 0.04 | 2.94 | 1.37 | 1.46 | 1.36 | 556280 |
| 1718404500 | 1.36 | -0.14 | -9.33 | 1.47 | 1.485 | 1.35 | 1646887 |
| 1718318100 | 1.5 | -0.07 | -4.46 | 1.55 | 1.56 | 1.45 | 743302 |
| 1718231700 | 1.57 | 0 | 0.00 | 1.58 | 1.62 | 1.54 | 738602 |
| 1718145300 | 1.57 | -0.02 | -1.26 | 1.58 | 1.62 | 1.52 | 866131 |
| 1718058900 | 1.59 | -0.06 | -3.64 | 1.65 | 1.65 | 1.56 | 459022 |
| 1717799700 | 1.65 | 0.04 | 2.48 | 1.56 | 1.65 | 1.54 | 677530 |
| 1717713300 | 1.61 | -0.09 | -5.29 | 1.67 | 1.69 | 1.56 | 1311793 |
| 1717626900 | 1.7 | -0.08 | -4.49 | 1.75 | 1.76 | 1.68 | 968301 |
| 1717540500 | 1.78 | -0.03 | -1.66 | 1.75 | 1.82 | 1.67 | 1330342 |
| 1717454100 | 1.81 | 0.01 | 0.56 | 1.84 | 1.87 | 1.66 | 2478908 |
| 1717194900 | 1.8 | 0.16 | 9.76 | 1.81 | 1.96 | 1.71 | 17431887 |
| 1717108500 | 1.6399999 | -0.04 | -2.38 | 1.68 | 1.69 | 1.58 | 533084 |
| 1717022100 | 1.68 | 0.09 | 5.66 | 1.51 | 1.705 | 1.48 | 1301891 |
| 1716935700 | 1.59 | -0.02 | -1.24 | 1.75 | 1.84 | 1.55 | 881825 |
| 1716590100 | 1.61 | 0.03 | 1.90 | 1.6 | 1.72 | 1.57 | 1584704 |
| 1716503700 | 1.58 | 0.08 | 5.33 | 1.54 | 1.62 | 1.49 | 1054671 |
| 1716417300 | 1.5 | -0.1 | -6.25 | 1.59 | 1.6399999 | 1.48 | 1016251 |
| 1716330900 | 1.6 | 0.09 | 5.96 | 1.56 | 1.65 | 1.48 | 1653398 |
| 1716244500 | 1.51 | -0.16 | -9.58 | 1.6399999 | 1.85 | 1.48 | 3203150 |
| 1715985300 | 1.67 | 0.18 | 12.08 | 1.65 | 1.77 | 1.53 | 4506786 |
| 1715898900 | 1.49 | 0.06 | 4.20 | 1.46 | 1.51 | 1.41 | 1674908 |
| 1715812500 | 1.43 | 0.04 | 2.88 | 1.3899999 | 1.46 | 1.3305 | 904488 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
