Loading live market data…

C3is Inc.

NASDAQ:CISS

$1.57 USD

-$0.04 (-2.48%)

Volume
451.77K
Average Volume
694.78K
Market Capitalization
$276.99K
P/E Ratio
0.00
Dividend Yield
0.00%
Price Target
$
Year High
$831.60
Year Low
$1.53
Day High
—
Day Low
—
Payout Ratio
$0.13
Current Ratio
$8.51
Date Opening Price Closing Price %Chg Volume
2026-07-14 $1.68 $1.57 -6.55% 448.81K
2026-07-13 $1.81 $1.61 -11.05% 59230
2026-07-10 $1.71 $1.75 2.34% 27600
2026-07-09 $1.73 $1.75 1.16% 17907
2026-07-08 $1.78 $1.70 -4.49% 37677
2026-07-07 $1.88 $1.72 -8.51% 73900
2026-07-06 $1.82 $1.88 3.30% 56150
2026-07-02 $1.70 $1.79 5.29% 261.56K
2026-07-01 $1.71 $1.73 1.17% 59723
2026-06-30 $1.63 $1.66 1.84% 59991
2026-06-29 $1.75 $1.65 -5.71% 32800
2026-06-26 $1.66 $1.68 1.20% 132.63K
2026-06-25 $1.69 $1.64 -2.96% 112.15K
2026-06-24 $1.81 $1.72 -4.97% 220.15K
2026-06-23 $2.00 $1.87 -6.50% 197.13K
2026-06-22 $2.18 $2.12 -2.75% 114.3K
2026-06-18 $2.20 $2.20 0.00% 188.6K
2026-06-17 $2.18 $2.22 1.83% 193.83K
2026-06-16 $2.27 $2.27 0.00% 334.21K
2026-06-15 $2.17 $2.25 3.69% 479.41K
2026-06-12 $2.27 $2.08 -8.37% 531.9K
2026-06-11 $2.17 $2.27 4.61% 324.1K
2026-06-10 $2.21 $2.23 0.90% 203.72K
2026-06-09 $2.10 $2.24 6.67% 436.25K
2026-06-08 $2.08 $2.12 1.92% 119.7K
2026-06-05 $2.09 $2.14 2.39% 75400
2026-06-04 $2.03 $2.18 7.39% 213.41K
2026-06-03 $2.45 $2.21 -9.80% 6.56M
2026-06-02 $2.34 $2.20 -5.98% 270.6K
2026-06-01 $2.34 $2.22 -5.13% 83343
2026-05-29 $2.35 $2.28 -2.98% 128.22K
2026-05-28 $2.24 $2.32 3.57% 140.99K
2026-05-27 $2.37 $2.23 -5.91% 87872
2026-05-26 $2.35 $2.36 0.43% 136.07K
2026-05-22 $2.54 $2.36 -7.09% 123.97K
2026-05-21 $2.61 $2.54 -2.68% 85300
2026-05-20 $2.50 $2.63 5.20% 182.92K
2026-05-19 $2.84 $2.57 -9.51% 603.7K
2026-05-18 $4.89 $3.17 -35.17% 28.93M
2026-05-15 $3.16 $3.05 -3.48% 29800
2026-05-14 $3.20 $3.19 -0.31% 11934
2026-05-13 $3.27 $3.23 -1.22% 18521
2026-05-12 $3.37 $3.31 -1.78% 11387
2026-05-11 $3.31 $3.32 0.30% 20700
2026-05-08 $3.33 $3.29 -1.20% 14323
2026-05-07 $3.41 $3.32 -2.64% 33043
2026-05-06 $3.35 $3.46 3.28% 38000
2026-05-05 $3.47 $3.37 -2.88% 38054
2026-05-04 $3.26 $3.48 6.75% 72183
2026-05-01 $3.35 $3.30 -1.49% 89048
2026-04-30 $3.22 $3.41 5.90% 64523
2026-04-29 $3.50 $3.22 -8.00% 48366
2026-04-28 $3.30 $3.59 8.79% 160.5K
2026-04-27 $2.84 $3.42 20.42% 102.57K
2026-04-24 $3.18 $2.96 -6.92% 79753
2026-04-23 $5.11 $3.01 -41.10% 332.03K
2026-04-22 $5.63 $5.52 -1.95% 11031
2026-04-21 $5.87 $5.66 -3.58% 11271
2026-04-20 $5.74 $5.77 0.52% 11414
2026-04-17 $5.90 $5.61 -4.92% 12539
2026-04-16 $6.09 $5.81 -4.60% 19571
2026-04-15 $5.69 $5.91 3.87% 16786
2026-04-14 $5.76 $5.75 -0.17% 14591
2026-04-13 $5.52 $5.74 3.99% 20817
2026-04-10 $5.46 $5.73 4.95% 14380
2026-04-09 $5.38 $5.57 3.53% 14180
2026-04-08 $5.53 $5.53 0.00% 7735
2026-04-07 $5.60 $5.53 -1.25% 18034
2026-04-06 $5.88 $5.74 -2.38% 9608
2026-04-02 $5.46 $5.71 4.58% 11297
2026-04-01 $5.63 $5.73 1.78% 11414
2026-03-31 $5.67 $5.79 2.12% 11543
2026-03-30 $5.60 $5.57 -0.54% 15844
2026-03-27 $5.88 $5.60 -4.76% 16805
2026-03-26 $5.98 $5.75 -3.85% 14200
2026-03-25 $6.09 $5.99 -1.64% 10743
2026-03-24 $5.75 $5.98 4.00% 30127
2026-03-23 $5.91 $5.89 -0.34% 31629
2026-03-20 $6.02 $5.94 -1.33% 34215
2026-03-19 $6.65 $6.05 -9.02% 1.06M
2026-03-18 $5.43 $5.60 3.13% 137.91K
2026-03-17 $6.44 $5.25 -18.48% 73445
2026-03-16 $7.84 $6.53 -16.71% 76435
2026-03-13 $7.77 $7.84 0.90% 19157
2026-03-12 $7.91 $7.77 -1.77% 39561
2026-03-11 $8.19 $7.91 -3.42% 49773
2026-03-10 $8.33 $7.98 -4.20% 380.67K
2026-03-09 $8.40 $8.26 -1.67% 57887
2026-03-06 $9.80 $8.68 -11.43% 120.71K
2026-03-05 $10.15 $10.01 -1.38% 204.31K