C3is Inc. - Common Stock (NQ: CISS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2023	0.6440	0.6857	0.6304	0.6470	668,851	-0.02(-3.40%)
Jul 31, 2023	0.7023	0.7142	0.6400	0.6698	1,090,193	+0.06(+10.42%)
Jul 28, 2023	0.6190	0.6190	0.5500	0.6066	761,788	+0.01(+2.02%)
Jul 27, 2023	0.6421	0.6699	0.5805	0.5946	795,017	-0.06(-9.77%)
Jul 26, 2023	0.6800	0.7700	0.6212	0.6590	1,736,885	-0.00(-0.15%)
Jul 25, 2023	0.6700	0.6890	0.6313	0.6600	522,312	-0.03(-4.71%)
Jul 24, 2023	0.7600	0.7600	0.6813	0.6926	570,103	-0.06(-8.11%)
Jul 21, 2023	0.8285	0.8364	0.7537	0.7537	645,770	-0.06(-6.95%)
Jul 20, 2023	0.8380	0.8600	0.8010	0.8100	532,623	-0.01(-1.70%)
Jul 19, 2023	0.8600	0.8700	0.7700	0.8240	1,067,350	-0.05(-5.49%)
Jul 18, 2023	0.9900	1.000	0.8500	0.8719	1,339,422	-0.13(-12.81%)
Jul 17, 2023	1.100	1.110	0.9847	1.000	1,970,325	+0.01(+0.70%)
Jul 14, 2023	1.060	1.060	0.9750	0.9930	855,854	-0.01(-0.70%)
Jul 13, 2023	1.120	1.140	0.9700	1.000	1,561,995	-0.10(-9.09%)
Jul 12, 2023	1.240	1.440	1.080	1.100	4,560,548	-0.02(-1.79%)
Jul 11, 2023	1.100	1.160	1.050	1.120	971,509	-0.01(-0.88%)
Jul 10, 2023	1.160	1.220	1.070	1.130	607,517	-0.03(-2.59%)
Jul 07, 2023	1.130	1.230	1.090	1.160	854,732	+0.04(+3.57%)
Jul 06, 2023	1.150	1.180	1.100	1.120	416,482	-0.04(-3.45%)
Jul 05, 2023	1.170	1.220	1.140	1.160	885,906	+0.04(+3.57%)