2m 2m 2m 2m 2m 2m 2m
C3is (CISS)
NASDAQ
$2.86-$0.06 (-2.05%)
Price as of Aug 24, 2026 5:20 AM EDT- $4.3MMarket Cap
- -99.98%1-Year Change
- Marine ShippingIndustry
C3is (CISS)
$2.86-$0.06 (-2.05%)
- 1 Month-95.49%Low Price$2.38High Price$3.09
- 3 Months-97.13%Low Price$2.38High Price$3.09
- 1 Year-99.98%Low Price$2.38High Price$22,792.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 2.91 | 3.00 | 2.73 | 2.92 | -0.34% | 193,868 |
08/20/2026 | 2.71 | 3.06 | 2.61 | 2.93 | -5.18% | 477,161 |
08/19/2026 | 2.79 | 4.90 | 2.56 | 3.09 | +12.77% | 7,333,207 |
08/19/2026 |
1:40 Split | |||||
08/18/2026 | 2.40 | 2.77 | 2.24 | 2.74 | +15.32% | 21,914,047 |
08/17/2026 | 2.58 | 2.69 | 2.29 | 2.38 | -25.09% | 27,143,730 |
08/14/2026 | 3.16 | 3.18 | 2.98 | 3.17 | -3.06% | 4,888,850 |
08/13/2026 | 3.12 | 3.27 | 3.00 | 3.27 | -1.45% | 11,828,730 |
08/12/2026 | 3.28 | 3.40 | 3.22 | 3.32 | 0.00% | 9,415,090 |
08/11/2026 | 3.30 | 3.47 | 3.22 | 3.32 | -5.68% | 9,773,611 |
08/10/2026 | 3.39 | 3.68 | 3.29 | 3.52 | +1.15% | 17,223,072 |
08/07/2026 | 3.66 | 3.66 | 3.20 | 3.48 | -10.68% | 23,880,081 |
08/06/2026 | 4.04 | 4.15 | 3.68 | 3.90 | -10.23% | 48,744,939 |
08/05/2026 | 5.15 | 5.81 | 4.12 | 4.34 | +23.16% | 582,163,966 |
08/04/2026 | 3.67 | 3.80 | 3.39 | 3.52 | -21.34% | 67,909,241 |
08/03/2026 | 4.86 | 4.86 | 4.27 | 4.48 | -5.88% | 32,318,681 |
07/31/2026 | 5.61 | 5.61 | 4.72 | 4.76 | -12.50% | 20,128,322 |
07/30/2026 | 5.62 | 5.80 | 5.13 | 5.44 | +2.33% | 82,464,834 |
07/29/2026 | 6.74 | 6.82 | 4.47 | 5.32 | -20.42% | 52,298,656 |
07/28/2026 | 7.40 | 8.80 | 6.09 | 6.68 | +63.09% | 405,864,236 |
07/27/2026 | 5.60 | 6.00 | 4.00 | 4.10 | -80.31% | 42,899,300 |
07/24/2026 | 35.60 | 35.60 | 16.44 | 20.80 | -45.94% | 5,243,332 |
07/23/2026 | 51.20 | 55.05 | 38.00 | 38.48 | -40.98% | 930,776 |
07/22/2026 | 66.40 | 67.20 | 64.80 | 65.20 | +0.62% | 108,728 |
07/21/2026 | 65.20 | 73.20 | 63.60 | 64.80 | -2.99% | 44,228 |
07/20/2026 | 67.60 | 67.60 | 62.00 | 66.80 | -2.34% | 34,134 |
07/17/2026 | 70.00 | 71.60 | 66.40 | 68.40 | -3.39% | 24,228 |
07/16/2026 | 68.40 | 73.60 | 66.40 | 70.80 | +5.36% | 76,210 |
07/15/2026 | 61.20 | 68.80 | 60.00 | 67.20 | +7.01% | 83,073 |
07/14/2026 | 67.20 | 69.60 | 60.80 | 62.80 | -2.48% | 451,360 |
07/13/2026 | 72.40 | 72.62 | 62.40 | 64.40 | -8.00% | 59,230 |
07/10/2026 | 68.40 | 71.99 | 68.00 | 70.00 | 0.00% | 27,571 |
07/09/2026 | 69.21 | 70.00 | 66.80 | 70.00 | +2.94% | 17,907 |
07/08/2026 | 71.20 | 71.20 | 65.60 | 68.00 | -1.16% | 37,677 |
07/07/2026 | 75.20 | 75.20 | 68.80 | 68.80 | -8.51% | 73,888 |
07/06/2026 | 72.80 | 75.20 | 69.60 | 75.20 | +5.03% | 56,150 |
07/02/2026 | 68.00 | 72.40 | 66.00 | 71.60 | +3.47% | 261,558 |
07/01/2026 | 68.40 | 72.80 | 66.80 | 69.20 | +4.22% | 59,723 |
06/30/2026 | 65.20 | 68.80 | 62.40 | 66.40 | +0.61% | 59,991 |
06/29/2026 | 70.00 | 70.00 | 65.99 | 66.00 | -1.79% | 32,772 |
06/26/2026 | 66.40 | 74.40 | 65.60 | 67.20 | +2.44% | 132,630 |
06/25/2026 | 67.60 | 68.80 | 63.20 | 65.60 | -4.65% | 112,150 |
06/24/2026 | 72.40 | 72.40 | 61.60 | 68.80 | -8.02% | 220,148 |
06/23/2026 | 80.00 | 80.00 | 71.20 | 74.80 | -11.79% | 197,134 |
06/22/2026 | 87.20 | 87.20 | 82.00 | 84.80 | -3.64% | 114,301 |
06/18/2026 | 88.00 | 90.00 | 85.20 | 88.00 | -0.90% | 188,582 |
06/17/2026 | 87.20 | 89.60 | 82.80 | 88.80 | -2.20% | 193,829 |
06/16/2026 | 90.80 | 94.00 | 87.60 | 90.80 | +0.89% | 334,206 |
06/15/2026 | 86.80 | 94.40 | 83.20 | 90.00 | +8.17% | 479,410 |
06/12/2026 | 90.80 | 95.60 | 76.40 | 83.20 | -8.37% | 531,901 |
06/11/2026 | 86.80 | 91.60 | 84.80 | 90.80 | +1.79% | 324,052 |
06/10/2026 | 88.40 | 91.60 | 85.20 | 89.20 | -0.45% | 203,725 |
06/09/2026 | 84.00 | 92.40 | 83.30 | 89.60 | +5.66% | 436,254 |
06/08/2026 | 83.20 | 88.80 | 82.80 | 84.80 | -0.93% | 119,698 |
06/05/2026 | 83.60 | 86.80 | 80.40 | 85.60 | -1.83% | 75,369 |
06/04/2026 | 81.20 | 90.40 | 81.20 | 87.20 | -1.36% | 213,414 |
06/03/2026 | 98.00 | 102.80 | 76.00 | 88.40 | +0.45% | 6,555,552 |
06/02/2026 | 93.60 | 93.60 | 86.80 | 88.00 | -0.90% | 270,569 |
06/01/2026 | 93.60 | 95.60 | 88.40 | 88.80 | -2.63% | 83,343 |
05/29/2026 | 94.00 | 96.40 | 87.60 | 91.20 | -1.72% | 128,218 |
05/28/2026 | 89.60 | 93.60 | 86.40 | 92.80 | +4.04% | 140,992 |
05/27/2026 | 94.80 | 96.00 | 88.80 | 89.20 | -5.51% | 87,872 |
05/26/2026 | 94.00 | 99.60 | 90.00 | 94.40 | 0.00% | 136,069 |
05/22/2026 | 101.60 | 103.55 | 94.20 | 94.40 | -7.09% | 123,971 |
05/21/2026 | 104.40 | 108.80 | 100.40 | 101.60 | -3.42% | 83,769 |
05/20/2026 | 100.00 | 111.20 | 94.40 | 105.20 | +2.33% | 182,921 |
05/19/2026 | 113.60 | 114.00 | 94.40 | 102.80 | -18.93% | 603,685 |
05/18/2026 | 195.40 | 242.40 | 122.40 | 126.80 | +3.93% | 28,934,349 |
05/18/2026 |
$5.24 Earnings | |||||
05/15/2026 | 126.40 | 130.80 | 122.00 | 122.00 | -4.39% | 29,797 |
05/14/2026 | 128.00 | 131.00 | 126.90 | 127.60 | -1.24% | 11,934 |
05/13/2026 | 130.80 | 130.80 | 127.20 | 129.20 | -2.42% | 18,521 |
05/12/2026 | 134.80 | 135.20 | 131.20 | 132.40 | -0.30% | 11,387 |
05/11/2026 | 132.40 | 135.72 | 128.60 | 132.80 | +0.91% | 20,650 |
05/08/2026 | 133.20 | 134.80 | 129.20 | 131.60 | -0.90% | 14,323 |
05/07/2026 | 136.40 | 137.00 | 130.00 | 132.80 | -4.05% | 33,043 |
05/06/2026 | 134.00 | 140.00 | 132.40 | 138.40 | +2.67% | 37,989 |
05/05/2026 | 138.80 | 138.80 | 131.20 | 134.80 | -3.16% | 38,054 |
05/04/2026 | 130.40 | 145.20 | 126.80 | 139.20 | +5.45% | 72,183 |
05/01/2026 | 134.00 | 136.40 | 129.20 | 132.00 | -3.23% | 89,048 |
04/30/2026 | 128.80 | 136.40 | 112.40 | 136.40 | +5.90% | 64,523 |
04/29/2026 | 140.00 | 142.57 | 126.80 | 128.80 | -10.31% | 48,366 |
04/28/2026 | 132.00 | 146.00 | 120.80 | 143.60 | +4.93% | 160,496 |
04/27/2026 | 113.60 | 139.60 | 108.00 | 136.85 | +15.76% | 102,571 |
04/27/2026 |
1:7 Split | |||||
04/24/2026 | 127.12 | 127.12 | 115.61 | 118.22 | -1.84% | 558,272 |
04/23/2026 | 204.40 | 204.40 | 114.80 | 120.43 | -45.42% | 2,324,179 |
04/22/2026 | 225.04 | 227.30 | 215.60 | 220.64 | -2.57% | 77,215 |
04/21/2026 | 234.92 | 235.17 | 222.01 | 226.46 | -1.88% | 78,897 |
04/20/2026 | 229.60 | 233.86 | 224.00 | 230.80 | +2.84% | 79,868 |
04/17/2026 | 236.01 | 243.94 | 224.06 | 224.42 | -3.38% | 87,776 |
04/16/2026 | 243.60 | 245.28 | 226.86 | 232.26 | -1.68% | 136,992 |
04/15/2026 | 227.67 | 238.56 | 226.27 | 236.24 | +2.63% | 117,456 |
04/14/2026 | 230.36 | 238.62 | 225.54 | 230.19 | +0.26% | 102,140 |
04/13/2026 | 220.64 | 229.60 | 215.77 | 229.60 | +0.17% | 145,720 |
04/10/2026 | 218.43 | 234.25 | 218.40 | 229.21 | +2.89% | 100,662 |
04/09/2026 | 215.10 | 232.23 | 215.10 | 222.77 | +0.65% | 99,259 |
04/08/2026 | 221.26 | 229.32 | 221.26 | 221.34 | +0.13% | 54,145 |
04/07/2026 | 223.94 | 227.86 | 212.80 | 221.06 | -3.78% | 126,238 |
04/06/2026 | 235.20 | 235.20 | 226.80 | 229.74 | +0.59% | 67,256 |