C3is (CISS) Price: 0.5392

C3is, Inc. (CISS)

0.5392 +0.05 (+10.65%) USD | NASDAQ | Oct 29, 16:00

0.5228 -0.02 (-3.04%) After-Hours: 07:39

Price Chart

Historical Price Data

View and export this data back to 2023. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 29, 2026	0.4932	0.5848	0.49	0.5392	453144.0
Oct 28, 2026	0.497	0.497	0.472	0.4873	87856.00
Oct 27, 2026	0.4786	0.4981	0.4621	0.489	227957.0
Oct 26, 2026	0.505	0.5129	0.4601	0.4898	301578.0
Oct 23, 2026	0.51	0.55	0.493	0.5103	358805.0
Oct 22, 2026	0.544	0.544	0.50	0.5229	339232.0
Oct 21, 2026	0.551	0.6145	0.5327	0.542	1.107M
Oct 20, 2026	0.541	0.565	0.5255	0.565	265325.0
Oct 19, 2026	0.54	0.57	0.5250	0.549	625845.0
Oct 16, 2026	0.56	0.58	0.5132	0.533	707593.0
Oct 15, 2026	0.5448	0.5799	0.5385	0.5635	458612.0
Oct 14, 2026	0.60	0.6062	0.5186	0.5291	897922.0
Oct 13, 2026	0.6736	0.74	0.5768	0.6262	1.635M
Oct 12, 2026	0.7699	0.7699	0.64	0.6811	6.046M
Oct 09, 2026	0.83	0.83	0.7707	0.7831	155908.0
Oct 08, 2026	0.78	0.83	0.78	0.8231	177864.0
Oct 07, 2026	0.84	0.8601	0.7947	0.797	283524.0
Oct 06, 2026	0.86	0.90	0.8503	0.889	392338.0
Oct 05, 2026	0.869	0.90	0.7865	0.863	447460.0
Oct 02, 2026	0.9003	0.9697	0.8204	0.831	434748.0
Oct 01, 2026	0.8849	0.902	0.8506	0.8668	211643.0
Sep 30, 2026	0.9502	0.9772	0.8756	0.8845	224613.0
Sep 29, 2026	1.03	1.038	0.8895	0.9502	345505.0
Sep 28, 2026	1.08	1.08	1.02	1.04	291578.0
Sep 25, 2026	1.11	1.13	1.06	1.11	269385.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks