C3is Inc. - Common Stock (NQ: CISS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	1.160	1.200	1.160	1.180	124,686	+0.01(+0.85%)
Oct 30, 2024	1.160	1.170	1.150	1.170	76,967	+0.00(+0.43%)
Oct 29, 2024	1.190	1.220	1.161	1.165	104,066	-0.03(-2.92%)
Oct 28, 2024	1.210	1.230	1.170	1.200	128,962	+0.01(+0.84%)
Oct 25, 2024	1.240	1.240	1.170	1.190	110,684	-0.05(-4.03%)
Oct 24, 2024	1.170	1.240	1.140	1.240	141,844	+0.08(+6.90%)
Oct 23, 2024	1.170	1.180	1.140	1.160	77,453	-0.03(-2.52%)
Oct 22, 2024	1.160	1.190	1.140	1.190	79,509	+0.03(+2.59%)
Oct 21, 2024	1.210	1.220	1.140	1.160	102,928	-0.04(-3.33%)
Oct 18, 2024	1.200	1.240	1.200	1.200	105,586	-0.02(-1.64%)
Oct 17, 2024	1.220	1.250	1.180	1.220	175,750	+0.00(+0.00%)
Oct 16, 2024	1.180	1.230	1.160	1.220	186,505	+0.05(+4.27%)
Oct 15, 2024	1.150	1.200	1.150	1.170	266,221	+0.01(+0.86%)
Oct 14, 2024	1.100	1.170	1.090	1.160	251,822	+0.05(+4.50%)
Oct 11, 2024	1.110	1.110	1.080	1.110	114,397	+0.01(+0.91%)
Oct 10, 2024	1.130	1.140	1.090	1.100	112,638	-0.01(-0.90%)
Oct 09, 2024	1.120	1.120	1.100	1.110	79,034	+0.01(+0.91%)
Oct 08, 2024	1.120	1.130	1.090	1.100	109,250	-0.01(-0.90%)
Oct 07, 2024	1.140	1.140	1.100	1.110	138,523	-0.04(-3.48%)
Oct 04, 2024	1.170	1.170	1.120	1.150	103,037	-0.01(-0.86%)
Oct 03, 2024	1.150	1.170	1.140	1.160	57,684	-0.02(-1.69%)
Oct 02, 2024	1.120	1.180	1.090	1.180	178,242	+0.07(+6.31%)
Oct 01, 2024	1.130	1.150	1.110	1.110	137,444	-0.03(-2.63%)
Sep 30, 2024	1.100	1.150	1.100	1.140	98,466	+0.02(+1.79%)
Sep 27, 2024	1.110	1.120	1.080	1.120	280,008	+0.02(+1.82%)
Sep 26, 2024	1.130	1.130	1.090	1.100	192,299	-0.02(-1.79%)
Sep 25, 2024	1.130	1.170	1.090	1.120	166,060	-0.02(-1.75%)
Sep 24, 2024	1.150	1.180	1.130	1.140	107,017	-0.02(-1.72%)
Sep 23, 2024	1.170	1.170	1.140	1.160	60,067	+0.01(+0.87%)
Sep 20, 2024	1.140	1.160	1.120	1.150	49,645	+0.02(+1.77%)
Sep 19, 2024	1.130	1.140	1.120	1.130	50,288	+0.01(+0.89%)
Sep 18, 2024	1.150	1.150	1.120	1.120	93,965	-0.02(-1.75%)
Sep 17, 2024	1.170	1.170	1.130	1.140	151,658	-0.02(-1.72%)
Sep 16, 2024	1.150	1.180	1.150	1.160	72,056	+0.00(+0.00%)
Sep 13, 2024	1.220	1.220	1.150	1.160	87,571	-0.03(-2.52%)
Sep 12, 2024	1.240	1.240	1.180	1.190	80,416	-0.04(-3.25%)
Sep 11, 2024	1.160	1.230	1.160	1.230	160,837	+0.07(+6.03%)
Sep 10, 2024	1.160	1.180	1.120	1.160	108,211	+0.00(+0.00%)
Sep 09, 2024	1.090	1.170	1.090	1.160	247,697	+0.07(+6.42%)
Sep 06, 2024	1.120	1.120	1.090	1.090	259,239	-0.03(-2.68%)
Sep 05, 2024	1.130	1.148	1.100	1.120	100,590	-0.01(-0.88%)
Sep 04, 2024	1.160	1.160	1.100	1.130	179,252	-0.03(-2.59%)
Sep 03, 2024	1.240	1.259	1.090	1.160	712,534	-0.08(-6.45%)
Aug 30, 2024	1.280	1.300	1.240	1.240	199,247	-0.04(-3.13%)
Aug 29, 2024	1.210	1.300	1.200	1.280	174,005	+0.08(+6.67%)
Aug 28, 2024	1.260	1.270	1.200	1.200	148,107	-0.04(-3.23%)
Aug 27, 2024	1.270	1.310	1.180	1.240	428,093	-0.06(-4.62%)
Aug 26, 2024	1.380	1.380	1.270	1.300	327,610	-0.06(-4.76%)
Aug 23, 2024	1.360	1.380	1.300	1.365	312,826	-0.01(-0.36%)
Aug 22, 2024	1.500	1.520	1.340	1.370	690,316	-0.10(-6.80%)
Aug 21, 2024	1.470	1.490	1.410	1.470	396,814	+0.00(+0.00%)
Aug 20, 2024	1.370	1.470	1.370	1.470	362,129	+0.11(+8.09%)
Aug 19, 2024	1.330	1.390	1.320	1.360	229,330	+0.03(+2.26%)
Aug 16, 2024	1.240	1.330	1.240	1.330	180,141	+0.09(+7.26%)
Aug 15, 2024	1.250	1.260	1.230	1.240	114,568	+0.00(+0.00%)
Aug 14, 2024	1.290	1.310	1.230	1.240	139,714	-0.04(-3.13%)
Aug 13, 2024	1.270	1.280	1.240	1.280	176,459	+0.02(+1.59%)
Aug 12, 2024	1.230	1.270	1.230	1.260	110,940	+0.02(+1.61%)
Aug 09, 2024	1.240	1.260	1.200	1.240	111,341	+0.00(+0.00%)
Aug 08, 2024	1.230	1.240	1.220	1.240	75,350	+0.03(+2.48%)
Aug 07, 2024	1.240	1.240	1.200	1.210	175,092	-0.01(-0.82%)
Aug 06, 2024	1.270	1.290	1.210	1.220	202,399	-0.04(-3.17%)
Aug 05, 2024	1.230	1.270	1.130	1.260	407,646	+0.00(+0.00%)
Aug 02, 2024	1.300	1.300	1.225	1.260	297,327	-0.04(-3.08%)