C3is Inc (CISS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0215 | 2.98611111111 | 0.72 | 0.7445 | 0.6801 | 33022 | 0.70834866 | CS |
| 4 | -0.1485 | -16.6853932584 | 0.89 | 0.89 | 0.673 | 42924 | 0.75421489 | CS |
| 12 | -0.7585 | -50.5666666667 | 1.5 | 1.6 | 0.673 | 114045 | 1.22387595 | CS |
| 26 | -2.0835 | -73.7522123894 | 2.825 | 3.125 | 0.673 | 166131 | 1.93133698 | CS |
| 52 | -7.2585 | -90.73125 | 8 | 16 | 0.673 | 6476933 | 10.22778363 | CS |
| 156 | -876.7585 | -99.9154985755 | 877.5 | 1300 | 0.673 | 6128723 | 20.84939294 | CS |
| 260 | -876.7585 | -99.9154985755 | 877.5 | 1300 | 0.673 | 6128723 | 20.84939294 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 0.72 | 0 | 0.00 | 0.71 | 0.73 | 0.7 | 70822 |
| 1742855700 | 0.72 | 0.018 | 2.56 | 0.7 | 0.7359 | 0.6879999 | 48510 |
| 1742596500 | 0.702 | -0.007 | -0.99 | 0.71 | 0.71 | 0.68805 | 25086 |
| 1742510100 | 0.709 | 0.0141 | 2.03 | 0.7 | 0.7169 | 0.6998 | 17632 |
| 1742423700 | 0.6949 | -0.0151 | -2.13 | 0.6869 | 0.7099 | 0.6801 | 35771 |
| 1742337300 | 0.71 | -0.005 | -0.70 | 0.72 | 0.7445 | 0.6901 | 39175 |
| 1742250900 | 0.715 | 0.0049 | 0.69 | 0.71 | 0.7499 | 0.6901 | 20030 |
| 1741991700 | 0.7101 | -0.0148 | -2.04 | 0.72 | 0.735001 | 0.6824 | 18225 |
| 1741905300 | 0.7249 | 0.00025 | 0.03 | 0.7217 | 0.75 | 0.6899999 | 24733 |
| 1741818900 | 0.72465 | 0.00465 | 0.65 | 0.75 | 0.75 | 0.701349 | 21232 |
| 1741732500 | 0.72 | -0.0101 | -1.38 | 0.7291 | 0.7806 | 0.6756 | 33115 |
| 1741646100 | 0.7301 | -0.0598 | -7.57 | 0.75 | 0.7875 | 0.7101 | 37361 |
| 1741390500 | 0.7899 | 0.0399 | 5.32 | 0.7507 | 0.8 | 0.7350989 | 40267 |
| 1741304100 | 0.75 | 0 | 0.00 | 0.809 | 0.809 | 0.723 | 58188 |
| 1741217700 | 0.75 | 0.04 | 5.63 | 0.719 | 0.78 | 0.6813 | 68944 |
| 1741131300 | 0.71 | -0.02 | -2.74 | 0.725 | 0.741 | 0.673 | 127754 |
| 1741044900 | 0.73 | -0.07 | -8.75 | 0.81 | 0.81 | 0.73 | 48735 |
| 1740785700 | 0.8 | -0.05 | -5.88 | 0.85 | 0.86 | 0.8 | 62806 |
| 1740699300 | 0.85 | -0.0151 | -1.75 | 0.88 | 0.88 | 0.8303 | 62403 |
| 1740612900 | 0.8651 | -0.0054 | -0.62 | 0.8515 | 0.8855 | 0.8515 | 33994 |
| 1740526500 | 0.8705 | -0.0195 | -2.19 | 0.89 | 0.8901 | 0.8402 | 57919 |
| 1740440100 | 0.89 | -0.13 | -12.75 | 1 | 1.01 | 0.870156 | 262637 |
| 1740180900 | 1.02 | 0.01 | 1.09 | 1.02 | 1.09 | 0.9 | 146011 |
| 1740094500 | 1.0089999 | -0.1 | -9.10 | 1.11 | 1.1197999 | 1 | 168054 |
| 1740008100 | 1.11 | -0.01 | -0.89 | 1.12 | 1.1344 | 1.11 | 50016 |
| 1739921700 | 1.12 | -0.08 | -6.67 | 1.18 | 1.195 | 1.12 | 69416 |
| 1739576100 | 1.2 | 0.04 | 3.45 | 1.17 | 1.21 | 1.1203 | 40219 |
| 1739489700 | 1.16 | 0.03 | 2.65 | 1.1399999 | 1.16 | 1.09 | 45832 |
| 1739403300 | 1.1299999 | -0.04 | -3.42 | 1.16 | 1.1698 | 1.09 | 37427 |
| 1739316900 | 1.17 | -0.01 | -0.85 | 1.18 | 1.185 | 1.15 | 22598 |
| 1739230500 | 1.18 | -0.04 | -3.28 | 1.21 | 1.24 | 1.146 | 84279 |
| 1738971300 | 1.22 | -0.04 | -3.18 | 1.23 | 1.26 | 1.2001 | 37369 |
| 1738884900 | 1.2601 | 0.06 | 5.01 | 1.21 | 1.27 | 1.21 | 48346 |
| 1738798500 | 1.2 | 0.01 | 0.84 | 1.2 | 1.25 | 1.2 | 47859 |
| 1738712100 | 1.19 | 0.01 | 0.85 | 1.15 | 1.23 | 1.1325 | 85857 |
| 1738625700 | 1.18 | -0.01 | -0.83 | 1.15 | 1.19 | 1.11 | 62661 |
| 1738366500 | 1.1899 | -0.01 | -0.84 | 1.22 | 1.22 | 1.16 | 54731 |
| 1738280100 | 1.2 | -0.07 | -5.51 | 1.25 | 1.28 | 1.15 | 123747 |
| 1738193700 | 1.27 | 0.07 | 5.83 | 1.22 | 1.2899 | 1.21 | 148312 |
| 1738107300 | 1.2 | -0.05 | -4.00 | 1.26 | 1.27 | 1.2 | 211578 |
| 1738020900 | 1.25 | 0 | 0.00 | 1.22 | 1.2697 | 1.2031 | 48851 |
| 1737761700 | 1.25 | -0 | -0.08 | 1.25 | 1.27 | 1.21 | 79074 |
| 1737675300 | 1.2509999 | 0 | 0.00 | 1.2509999 | 1.2509999 | 1.2509999 | 0 |
| 1737588900 | 1.2509999 | -0.1 | -7.33 | 1.35 | 1.35 | 1.25 | 206029 |
| 1737502500 | 1.35 | 0.12 | 9.76 | 1.25 | 1.37 | 1.24 | 760910 |
| 1737156900 | 1.23 | -0.03 | -2.38 | 1.28 | 1.2991 | 1.21 | 92855 |
| 1737070500 | 1.26 | -0.06 | -4.55 | 1.32 | 1.32 | 1.25 | 95924 |
| 1736984100 | 1.32 | 0.03 | 2.33 | 1.28 | 1.36 | 1.24 | 137058 |
| 1736897700 | 1.29 | 0.03 | 2.38 | 1.27 | 1.3098 | 1.26 | 55025 |
| 1736811300 | 1.26 | 0.02 | 1.61 | 1.24 | 1.2899 | 1.17 | 64764 |
| 1736552100 | 1.24 | -0.09 | -6.77 | 1.33 | 1.3799999 | 1.24 | 228540 |
| 1736379300 | 1.33 | -0.12 | -8.28 | 1.45 | 1.45 | 1.31 | 154436 |
| 1736292900 | 1.45 | -0.06 | -3.97 | 1.51 | 1.52 | 1.42 | 108939 |
| 1736206500 | 1.51 | 0.05 | 3.42 | 1.46 | 1.57 | 1.46 | 215506 |
| 1735947300 | 1.46 | -0.14 | -8.75 | 1.54 | 1.58 | 1.45 | 234468 |
| 1735860900 | 1.6 | 0.17 | 12.12 | 1.44 | 1.6 | 1.4 | 324446 |
| 1735688100 | 1.427 | 0.01 | 0.35 | 1.5 | 1.5359999 | 1.4 | 369068 |
| 1735601700 | 1.422 | -0.4 | -22.08 | 1.75 | 1.78125 | 1.375 | 571743 |
| 1735342500 | 1.825 | 0.05 | 2.63 | 1.8195 | 1.92 | 1.78375 | 65806 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
