C3is Inc. - Common Stock (NQ: CISS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	0.4089	0.4200	0.4000	0.4076	93,285	-0.01(-3.30%)
Oct 30, 2023	0.4000	0.4215	0.3860	0.4215	255,438	+0.04(+11.13%)
Oct 27, 2023	0.3800	0.3908	0.3752	0.3793	626,382	-0.01(-2.94%)
Oct 26, 2023	0.3988	0.3989	0.3799	0.3908	98,825	+0.00(+0.57%)
Oct 25, 2023	0.3900	0.3974	0.3811	0.3886	72,789	+0.00(+0.13%)
Oct 24, 2023	0.3890	0.4117	0.3811	0.3881	41,309	-0.01(-2.88%)
Oct 23, 2023	0.3969	0.4145	0.3795	0.3996	53,626	-0.01(-2.25%)
Oct 20, 2023	0.3800	0.4098	0.3800	0.4088	152,657	-0.01(-2.67%)
Oct 19, 2023	0.4050	0.4239	0.3811	0.4200	112,504	+0.01(+2.31%)
Oct 18, 2023	0.4100	0.4199	0.3911	0.4105	222,890	-0.00(-0.12%)
Oct 17, 2023	0.4000	0.4251	0.3901	0.4110	330,273	+0.02(+4.05%)
Oct 16, 2023	0.4334	0.4350	0.3750	0.3950	808,929	-0.04(-8.86%)
Oct 13, 2023	0.5161	0.6384	0.4156	0.4334	5,736,766	+0.01(+1.83%)
Oct 12, 2023	0.4400	0.4598	0.4112	0.4256	255,931	-0.04(-8.02%)
Oct 11, 2023	0.3800	0.4627	0.3810	0.4627	458,580	+0.06(+15.62%)
Oct 10, 2023	0.3925	0.4250	0.3883	0.4002	70,197	+0.01(+1.94%)
Oct 09, 2023	0.4008	0.4008	0.3711	0.3926	129,004	+0.00(+0.95%)
Oct 06, 2023	0.4300	0.4300	0.3701	0.3889	158,059	-0.03(-6.85%)
Oct 05, 2023	0.4120	0.4343	0.4120	0.4175	68,000	-0.02(-4.02%)
Oct 04, 2023	0.4353	0.4599	0.4250	0.4350	131,524	+0.00(+0.02%)
Oct 03, 2023	0.4600	0.4643	0.4300	0.4349	223,448	-0.02(-3.38%)
Oct 02, 2023	0.4600	0.4849	0.4400	0.4501	261,148	-0.01(-1.94%)
Sep 29, 2023	0.4498	0.4722	0.4361	0.4590	249,350	+0.01(+3.10%)
Sep 28, 2023	0.4500	0.4599	0.4450	0.4452	61,535	-0.00(-0.58%)
Sep 27, 2023	0.4300	0.4770	0.4300	0.4478	179,537	+0.00(+0.63%)
Sep 26, 2023	0.4680	0.4899	0.4420	0.4450	317,673	-0.03(-6.90%)
Sep 25, 2023	0.4313	0.4780	0.4251	0.4780	428,754	+0.06(+14.90%)
Sep 22, 2023	0.3980	0.4320	0.3980	0.4160	73,080	-0.01(-1.89%)
Sep 21, 2023	0.4100	0.4300	0.3885	0.4240	283,269	+0.03(+8.69%)
Sep 20, 2023	0.3788	0.4150	0.3633	0.3901	244,450	+0.01(+3.31%)
Sep 19, 2023	0.4020	0.4020	0.3700	0.3776	88,037	-0.01(-2.20%)
Sep 18, 2023	0.4200	0.4194	0.3800	0.3861	103,413	-0.01(-2.99%)
Sep 15, 2023	0.3860	0.4000	0.3800	0.3980	97,921	+0.01(+2.84%)
Sep 14, 2023	0.3800	0.3917	0.3778	0.3870	98,658	+0.01(+2.11%)
Sep 13, 2023	0.3700	0.3810	0.3622	0.3790	108,300	+0.01(+2.16%)
Sep 12, 2023	0.3972	0.3972	0.3700	0.3710	177,499	-0.00(-1.22%)
Sep 11, 2023	0.4000			0.3756	134,614	-0.05(-12.61%)
Sep 06, 2023				0.4298	0	-0.00(-0.05%)
Sep 05, 2023	0.4610	0.4700	0.4150	0.4300	303,518	-0.03(-5.70%)
Sep 01, 2023	0.5500	0.6988	0.4401	0.4560	4,047,154	+0.03(+6.10%)
Aug 31, 2023	0.4310	0.4650	0.4016	0.4298	215,211	-0.01(-1.22%)
Aug 30, 2023	0.4425	0.4590	0.4311	0.4351	92,465	-0.01(-1.69%)
Aug 29, 2023	0.4600	0.5009	0.4310	0.4426	300,204	-0.01(-2.47%)
Aug 28, 2023	0.4408	0.4680	0.4240	0.4538	245,024	+0.01(+3.14%)
Aug 25, 2023	0.4530	0.4781	0.4400	0.4400	209,856	+0.01(+1.50%)
Aug 24, 2023	0.4700	0.4710	0.4150	0.4335	218,054	-0.04(-7.69%)
Aug 23, 2023	0.4266	0.4883	0.4038	0.4696	403,036	+0.05(+11.81%)
Aug 22, 2023	0.4600	0.4599	0.4110	0.4200	171,686	-0.03(-6.35%)
Aug 21, 2023	0.4620	0.4621	0.4436	0.4485	174,017	-0.01(-1.43%)
Aug 18, 2023	0.4720	0.4800	0.4506	0.4550	352,558	-0.03(-5.80%)
Aug 17, 2023	0.4950	0.4950	0.4729	0.4830	231,062	-0.01(-1.41%)
Aug 16, 2023	0.5700	0.5796	0.4701	0.4899	739,879	-0.10(-16.61%)
Aug 15, 2023	0.6010	0.6134	0.5775	0.5875	164,512	-0.02(-2.64%)
Aug 14, 2023	0.6300	0.6250	0.6012	0.6034	202,997	-0.02(-2.61%)
Aug 11, 2023	0.6012	0.6197	0.5850	0.6196	405,365	+0.02(+3.44%)
Aug 10, 2023	0.6210	0.6290	0.5880	0.5990	225,700	-0.00(-0.50%)
Aug 09, 2023	0.6250	0.6299	0.5861	0.6020	254,303	-0.01(-1.95%)
Aug 08, 2023	0.5910	0.6187	0.5633	0.6140	375,142	+0.01(+2.13%)
Aug 07, 2023	0.5900	0.6338	0.5802	0.6012	319,578	-0.00(-0.13%)
Aug 04, 2023	0.6300	0.6392	0.6000	0.6020	287,763	-0.02(-3.88%)
Aug 03, 2023	0.6340	0.6450	0.6066	0.6263	345,574	-0.02(-3.35%)
Aug 02, 2023	0.6471	0.6489	0.6110	0.6480	332,385	+0.00(+0.15%)