C3is Inc. - Common Stock (NQ: CISS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	0.7291	0.7806	0.6756	0.7200	33,115	-0.01(-1.38%)
Mar 10, 2025	0.7500	0.7642	0.7101	0.7301	37,473	-0.06(-7.57%)
Mar 07, 2025	0.7507	0.8000	0.7351	0.7899	40,267	+0.04(+5.32%)
Mar 06, 2025	0.8090	0.8090	0.7230	0.7500	58,188	+0.00(+0.00%)
Mar 05, 2025	0.7200	0.7800	0.6813	0.7500	67,744	+0.04(+5.63%)
Mar 04, 2025	0.7300	0.7410	0.6730	0.7100	127,695	-0.02(-2.74%)
Mar 03, 2025	0.8100	0.8100	0.7300	0.7300	48,733	-0.07(-8.75%)
Feb 28, 2025	0.8500	0.8600	0.8000	0.8000	62,810	-0.05(-5.88%)
Feb 27, 2025	0.8800	0.8800	0.8303	0.8500	62,403	-0.02(-1.75%)
Feb 26, 2025	0.8515	0.8855	0.8515	0.8651	33,994	-0.01(-0.62%)
Feb 25, 2025	0.8900	0.8901	0.8402	0.8705	57,919	-0.02(-2.19%)
Feb 24, 2025	1.000	1.010	0.8702	0.8900	262,589	-0.13(-12.75%)
Feb 21, 2025	1.020	1.090	0.9000	1.020	146,385	+0.01(+1.09%)
Feb 20, 2025	1.110	1.120	1.000	1.009	168,054	-0.10(-9.10%)
Feb 19, 2025	1.120	1.134	1.110	1.110	50,016	-0.01(-0.89%)
Feb 18, 2025	1.180	1.195	1.120	1.120	70,965	-0.08(-6.67%)
Feb 14, 2025	1.160	1.210	1.120	1.200	40,219	+0.04(+3.45%)
Feb 13, 2025	1.140	1.160	1.090	1.160	45,832	+0.03(+2.65%)
Feb 12, 2025	1.160	1.170	1.090	1.130	37,427	-0.04(-3.42%)
Feb 11, 2025	1.180	1.185	1.150	1.170	22,598	-0.01(-0.85%)
Feb 10, 2025	1.210	1.240	1.146	1.180	84,279	-0.04(-3.28%)
Feb 07, 2025	1.230	1.260	1.200	1.220	37,405	-0.04(-3.18%)
Feb 06, 2025	1.220	1.270	1.220	1.260	48,065	+0.06(+5.01%)
Feb 05, 2025	1.200	1.250	1.200	1.200	47,859	+0.01(+0.84%)
Feb 04, 2025	1.150	1.230	1.133	1.190	85,857	+0.01(+0.85%)
Feb 03, 2025	1.150	1.190	1.110	1.180	62,653	-0.01(-0.83%)
Jan 31, 2025	1.210	1.220	1.160	1.190	55,199	-0.01(-0.84%)
Jan 30, 2025	1.230	1.280	1.150	1.200	126,635	-0.07(-5.51%)
Jan 29, 2025	1.210	1.290	1.210	1.270	148,164	+0.07(+5.83%)
Jan 28, 2025	1.270	1.270	1.200	1.200	211,592	-0.05(-4.00%)
Jan 27, 2025	1.220	1.270	1.203	1.250	49,852	+0.00(+0.00%)
Jan 24, 2025	1.250	1.270	1.210	1.250	79,098	+0.02(+1.63%)
Jan 23, 2025	1.250	1.287	1.200	1.230	119,770	-0.02(-1.68%)
Jan 22, 2025	1.350	1.350	1.250	1.251	233,999	-0.10(-7.33%)
Jan 21, 2025	1.250	1.370	1.240	1.350	760,437	+0.12(+9.76%)
Jan 17, 2025	1.280	1.299	1.210	1.230	92,978	-0.03(-2.38%)
Jan 16, 2025	1.320	1.320	1.250	1.260	95,924	-0.06(-4.55%)
Jan 15, 2025	1.280	1.360	1.240	1.320	131,293	+0.03(+2.33%)
Jan 14, 2025	1.270	1.310	1.260	1.290	55,012	+0.03(+2.38%)
Jan 13, 2025	1.240	1.290	1.170	1.260	64,764	+0.02(+1.61%)
Jan 10, 2025	1.330	1.380	1.240	1.240	228,790	-0.09(-6.77%)
Jan 08, 2025	1.450	1.450	1.310	1.330	154,716	-0.12(-8.28%)
Jan 07, 2025	1.510	1.520	1.420	1.450	108,594	-0.06(-3.97%)
Jan 06, 2025	1.460	1.570	1.460	1.510	215,508	+0.05(+3.42%)
Jan 03, 2025	1.540	1.580	1.450	1.460	235,083	-0.14(-8.75%)