C3is Inc. - Common Stock (NQ:CISS)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	3.830	3.937	3.710	3.870	24,576	+0.05(+1.31%)
May 01, 2025	3.900	4.160	3.742	3.820	68,835	-0.15(-3.78%)
Apr 30, 2025	3.760	3.970	3.660	3.970	14,746	+0.32(+8.77%)
Apr 29, 2025	4.040	4.040	3.620	3.650	22,969	-0.23(-5.93%)
Apr 28, 2025	3.900	4.010	3.570	3.880	43,169	-0.02(-0.51%)
Apr 25, 2025	3.790	3.960	3.670	3.900	63,857	+0.10(+2.63%)
Apr 24, 2025	3.570	3.870	3.560	3.800	50,775	+0.20(+5.56%)
Apr 23, 2025	3.440	3.790	3.430	3.600	68,695	+0.17(+4.85%)
Apr 22, 2025	3.300	3.554	3.250	3.434	12,424	+0.18(+5.64%)
Apr 21, 2025	3.340	3.340	3.198	3.250	7,335	-0.10(-2.98%)
Apr 17, 2025	3.300	3.390	3.267	3.350	6,864	-0.02(-0.59%)
Apr 16, 2025	3.420	3.500	3.215	3.370	5,908	-0.05(-1.46%)
Apr 15, 2025	3.270	3.579	3.200	3.420	30,606	+0.02(+0.59%)
Apr 14, 2025	3.300	3.450	3.300	3.400	20,949	+0.11(+3.34%)
Apr 11, 2025	3.370	3.390	2.980	3.290	50,609	-0.22(-6.27%)
Apr 10, 2025	3.900	3.925	3.500	3.510	42,671	-0.74(-17.41%)
Apr 09, 2025	3.850	4.285	3.500	4.250	84,204	+0.41(+10.68%)
Apr 08, 2025	3.720	4.185	3.530	3.840	67,830	+0.04(+1.05%)
Apr 07, 2025	3.650	3.915	3.370	3.800	75,848	-0.25(-6.17%)
Apr 04, 2025	3.170	4.500	3.140	4.050	485,949	+0.58(+16.88%)
Apr 03, 2025	2.911	3.465	2.880	3.465	66,993	+0.46(+15.48%)
Apr 02, 2025	3.420	3.420	2.850	3.001	92,396	-0.79(-20.92%)
Apr 01, 2025	3.839	3.839	3.660	3.794	5,133	-0.11(-2.71%)
Mar 31, 2025	4.200	4.200	3.794	3.900	12,158	-0.29(-7.01%)
Mar 28, 2025	4.194	4.257	4.050	4.194	9,353	-0.01(-0.14%)
Mar 27, 2025	4.260	4.260	4.080	4.200	5,295	-0.11(-2.51%)
Mar 26, 2025	4.320	4.320	4.081	4.308	6,057	-0.01(-0.28%)
Mar 25, 2025	4.260	4.380	4.200	4.320	11,808	+0.00(+0.00%)
Mar 24, 2025	4.200	4.415	4.128	4.320	8,098	+0.11(+2.56%)
Mar 21, 2025	4.253	4.260	4.129	4.212	4,193	-0.04(-0.99%)
Mar 20, 2025	4.200	4.301	4.199	4.254	2,942	+0.08(+2.03%)
Mar 19, 2025	4.140	4.259	4.081	4.169	6,164	-0.09(-2.13%)
Mar 18, 2025	4.320	4.467	4.141	4.260	6,588	-0.03(-0.70%)
Mar 17, 2025	4.260	4.499	4.141	4.290	3,338	+0.03(+0.69%)
Mar 14, 2025	4.320	4.410	4.094	4.261	3,040	-0.09(-2.04%)
Mar 13, 2025	4.320	4.500	4.140	4.349	4,122	+0.00(+0.03%)
Mar 12, 2025	4.500	4.500	4.208	4.348	3,555	+0.03(+0.65%)
Mar 11, 2025	4.375	4.684	4.054	4.320	5,519	-0.06(-1.38%)
Mar 10, 2025	4.500	4.585	4.261	4.381	6,245	-0.36(-7.57%)
Mar 07, 2025	4.504	4.800	4.411	4.739	6,711	+0.24(+5.32%)
Mar 06, 2025	4.854	4.854	4.338	4.500	9,698	+0.00(+0.00%)
Mar 05, 2025	4.320	4.680	4.088	4.500	11,290	+0.24(+5.63%)
Mar 04, 2025	4.380	4.446	4.038	4.260	21,282	-0.12(-2.74%)