2m 2m 2m 2m 2m 2m 2m
C3is (CISS)
NASDAQ
$1.73-$0.02 (-1.43%)
Price as of Nov 13, 2026 1:00 PM EST- $1.5MMarket Cap
- -100.00%1-Year Change
- Marine ShippingIndustry
C3is (CISS)
$1.73-$0.02 (-1.43%)
- 1 Month-48.61%Low Price$1.91High Price$2.04
- 3 Months-89.46%Low Price$11.88High Price$15.45
- 1 Year-100.00%Low Price$11.88High Price$718.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 1.63 | 1.83 | 1.40 | 1.75 | -1.69% | 163,991 |
11/11/2026 | 1.99 | 1.99 | 1.68 | 1.78 | -12.75% | 275,058 |
11/10/2026 | 2.07 | 2.37 | 1.76 | 2.04 | +16.57% | 10,527,944 |
11/09/2026 | 2.30 | 2.49 | 1.67 | 1.75 | -18.85% | 2,535,358 |
11/09/2026 |
1:5 Split | |||||
11/06/2026 | 1.89 | 2.24 | 1.88 | 2.16 | +12.67% | 525,211 |
11/05/2026 | 2.35 | 2.35 | 1.45 | 1.91 | -22.07% | 1,337,188 |
11/04/2026 | 2.46 | 2.49 | 2.41 | 2.46 | -1.60% | 89,853 |
11/03/2026 | 2.44 | 2.54 | 2.43 | 2.50 | -0.78% | 105,072 |
11/02/2026 | 2.50 | 2.65 | 2.40 | 2.52 | +1.02% | 172,057 |
10/30/2026 | 2.70 | 2.81 | 2.43 | 2.49 | -7.64% | 219,879 |
10/29/2026 | 2.47 | 2.92 | 2.45 | 2.70 | +10.65% | 453,143 |
10/28/2026 | 2.49 | 2.49 | 2.36 | 2.44 | -0.35% | 87,856 |
10/27/2026 | 2.39 | 2.49 | 2.31 | 2.45 | -0.16% | 227,957 |
10/26/2026 | 2.53 | 2.56 | 2.30 | 2.45 | -4.02% | 301,578 |
10/23/2026 | 2.55 | 2.75 | 2.47 | 2.55 | -2.41% | 358,805 |
10/22/2026 | 2.72 | 2.72 | 2.50 | 2.61 | -3.52% | 339,232 |
10/21/2026 | 2.76 | 3.07 | 2.66 | 2.71 | -4.07% | 1,106,623 |
10/20/2026 | 2.71 | 2.83 | 2.63 | 2.83 | +2.91% | 265,325 |
10/19/2026 | 2.70 | 2.85 | 2.62 | 2.75 | +3.00% | 617,207 |
10/16/2026 | 2.80 | 2.90 | 2.57 | 2.67 | -5.41% | 707,593 |
10/15/2026 | 2.72 | 2.90 | 2.69 | 2.82 | +6.50% | 458,612 |
10/14/2026 | 3.00 | 3.03 | 2.59 | 2.65 | -15.51% | 897,921 |
10/13/2026 | 3.37 | 3.70 | 2.88 | 3.13 | -8.06% | 1,634,974 |
10/12/2026 | 3.85 | 3.85 | 3.20 | 3.41 | -13.03% | 6,045,868 |
10/09/2026 | 4.15 | 4.15 | 3.85 | 3.92 | -4.86% | 155,908 |
10/08/2026 | 3.90 | 4.15 | 3.90 | 4.12 | +3.27% | 177,864 |
10/07/2026 | 4.20 | 4.30 | 3.97 | 3.99 | -10.35% | 283,524 |
10/06/2026 | 4.30 | 4.50 | 4.25 | 4.45 | +3.01% | 392,338 |
10/05/2026 | 4.35 | 4.50 | 3.93 | 4.32 | +3.85% | 447,460 |
10/02/2026 | 4.50 | 4.85 | 4.10 | 4.16 | -4.13% | 434,748 |
10/01/2026 | 4.42 | 4.51 | 4.25 | 4.33 | -2.00% | 211,643 |
09/30/2026 | 4.75 | 4.89 | 4.38 | 4.42 | -6.91% | 224,613 |
09/29/2026 | 5.15 | 5.19 | 4.45 | 4.75 | -8.63% | 345,504 |
09/28/2026 | 5.40 | 5.40 | 5.10 | 5.20 | -6.31% | 291,552 |
09/25/2026 | 5.55 | 5.65 | 5.30 | 5.55 | -0.89% | 269,385 |
09/24/2026 | 5.55 | 5.70 | 5.35 | 5.60 | +1.82% | 225,726 |
09/23/2026 | 5.55 | 5.80 | 5.25 | 5.50 | -3.51% | 507,901 |
09/22/2026 | 6.55 | 6.55 | 5.00 | 5.70 | -7.32% | 2,127,724 |
09/21/2026 | 7.80 | 8.35 | 6.10 | 6.15 | -4.65% | 15,266,870 |
09/18/2026 | 6.75 | 7.45 | 6.25 | 6.45 | -3.01% | 649,858 |
09/17/2026 | 6.20 | 7.10 | 6.20 | 6.65 | +7.26% | 522,346 |
09/16/2026 | 6.35 | 6.63 | 6.00 | 6.20 | -0.80% | 226,412 |
09/15/2026 | 6.90 | 7.03 | 6.25 | 6.25 | -8.76% | 199,330 |
09/14/2026 | 7.00 | 7.15 | 6.85 | 6.85 | 0.00% | 93,273 |
09/11/2026 | 7.10 | 7.65 | 6.75 | 6.85 | -5.52% | 260,284 |
09/10/2026 | 7.00 | 7.70 | 6.80 | 7.25 | +2.11% | 272,212 |
09/09/2026 | 7.35 | 7.40 | 7.00 | 7.10 | -2.74% | 157,060 |
09/08/2026 | 7.45 | 7.65 | 7.25 | 7.30 | -2.01% | 149,975 |
09/04/2026 | 6.80 | 8.30 | 6.80 | 7.45 | +7.97% | 741,251 |
09/03/2026 | 6.60 | 7.15 | 6.60 | 6.90 | -1.43% | 228,728 |
09/02/2026 | 7.65 | 7.70 | 6.90 | 7.00 | -10.83% | 425,739 |
09/01/2026 | 8.15 | 8.80 | 7.80 | 7.85 | -8.19% | 313,005 |
08/31/2026 | 8.35 | 8.95 | 8.20 | 8.55 | -5.52% | 435,312 |
08/28/2026 | 9.40 | 9.75 | 8.55 | 9.05 | -15.02% | 1,505,917 |
08/27/2026 | 12.58 | 13.30 | 9.80 | 10.65 | -27.30% | 12,331,322 |
08/27/2026 |
$345.57 Earnings | |||||
08/26/2026 | 14.85 | 15.25 | 13.75 | 14.65 | +9.74% | 843,441 |
08/25/2026 | 13.25 | 14.10 | 13.10 | 13.35 | +2.30% | 159,922 |
08/24/2026 | 13.70 | 14.01 | 12.90 | 13.05 | -10.62% | 150,038 |
08/21/2026 | 14.55 | 15.00 | 13.66 | 14.60 | -0.34% | 193,868 |
08/20/2026 | 13.55 | 15.30 | 13.05 | 14.65 | -5.18% | 477,161 |
08/19/2026 | 13.95 | 24.50 | 12.80 | 15.45 | +12.77% | 7,333,207 |
08/19/2026 |
1:40 Split | |||||
08/18/2026 | 12.00 | 13.86 | 11.18 | 13.70 | +15.32% | 21,914,047 |
08/17/2026 | 12.92 | 13.44 | 11.46 | 11.88 | -25.09% | 27,143,730 |
08/14/2026 | 15.80 | 15.90 | 14.92 | 15.86 | -3.06% | 4,888,850 |
08/13/2026 | 15.60 | 16.36 | 15.00 | 16.36 | -1.45% | 11,828,730 |
08/12/2026 | 16.40 | 17.00 | 16.08 | 16.60 | 0.00% | 9,415,090 |
08/11/2026 | 16.48 | 17.34 | 16.08 | 16.60 | -5.68% | 9,773,611 |
08/10/2026 | 16.94 | 18.40 | 16.44 | 17.60 | +1.15% | 17,223,072 |
08/07/2026 | 18.30 | 18.30 | 16.00 | 17.40 | -10.68% | 23,880,081 |
08/06/2026 | 20.22 | 20.74 | 18.38 | 19.48 | -10.23% | 48,744,939 |
08/05/2026 | 25.74 | 29.06 | 20.60 | 21.70 | +23.16% | 582,163,966 |
08/04/2026 | 18.34 | 19.00 | 16.94 | 17.62 | -21.34% | 67,909,241 |
08/03/2026 | 24.32 | 24.32 | 21.36 | 22.40 | -5.88% | 32,318,681 |
07/31/2026 | 28.06 | 28.06 | 23.60 | 23.80 | -12.50% | 20,128,322 |
07/30/2026 | 28.08 | 29.00 | 25.64 | 27.20 | +2.33% | 82,464,834 |
07/29/2026 | 33.70 | 34.12 | 22.36 | 26.58 | -20.42% | 52,298,656 |
07/28/2026 | 36.98 | 44.00 | 30.44 | 33.40 | +63.09% | 405,864,236 |
07/27/2026 | 28.00 | 30.02 | 20.00 | 20.48 | -80.31% | 42,899,300 |
07/24/2026 | 178.02 | 178.02 | 82.18 | 104.02 | -45.94% | 5,243,332 |
07/23/2026 | 256.00 | 275.26 | 190.00 | 192.40 | -40.98% | 930,776 |
07/22/2026 | 332.00 | 336.00 | 324.00 | 326.00 | +0.62% | 108,728 |
07/21/2026 | 326.00 | 366.00 | 318.00 | 324.00 | -2.99% | 44,228 |
07/20/2026 | 338.00 | 338.00 | 310.00 | 334.00 | -2.34% | 34,134 |
07/17/2026 | 350.00 | 358.00 | 332.00 | 342.00 | -3.39% | 24,228 |
07/16/2026 | 342.00 | 368.00 | 332.00 | 354.00 | +5.36% | 76,210 |
07/15/2026 | 306.00 | 344.00 | 300.00 | 336.00 | +7.01% | 83,073 |
07/14/2026 | 336.00 | 348.00 | 304.00 | 314.00 | -2.48% | 451,360 |
07/13/2026 | 362.00 | 363.10 | 312.00 | 322.00 | -8.00% | 59,230 |
07/10/2026 | 342.00 | 359.96 | 340.00 | 350.00 | 0.00% | 27,571 |
07/09/2026 | 346.06 | 350.00 | 334.00 | 350.00 | +2.94% | 17,907 |
07/08/2026 | 356.00 | 356.00 | 328.00 | 340.00 | -1.16% | 37,677 |
07/07/2026 | 376.00 | 376.00 | 344.00 | 344.00 | -8.51% | 73,888 |
07/06/2026 | 364.00 | 376.00 | 348.00 | 376.00 | +5.03% | 56,150 |
07/02/2026 | 340.00 | 362.00 | 330.00 | 358.00 | +3.47% | 261,558 |
07/01/2026 | 342.00 | 364.00 | 334.00 | 346.00 | +4.22% | 59,723 |
06/30/2026 | 326.00 | 344.00 | 312.02 | 332.00 | +0.61% | 59,991 |
06/29/2026 | 350.00 | 350.00 | 329.94 | 330.00 | -1.79% | 32,772 |