Dark

CISS
C3is Inc. Common Stock
stock NASDAQ

Market Open

Aug 4, 2026 10:45:02 AM EDT

0.0900USD-17.778%(-0.0200)25,328,431

0.0900Bid 0.1000Ask 0.0200Spread

Pre-market

Aug 4, 2026 9:29:30 AM EDT

0.0920USD-14.815%(-0.0160)4,052,196

After-hours

Aug 3, 2026 4:59:30 PM EDT

0.1150USD+6.481%(+0.0070)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-04	0.0900	0.0900	0.0900	0.0900	-19.643%	25,328,431	0.000%
2026-08-03	0.1216	0.1216	0.1068	0.1120	-5.882%	32,318,681	-19.643%
2026-07-31	0.1403	0.1403	0.1180	0.1190	-12.500%	20,134,698	-24.370%
2026-07-30	0.1404	0.1450	0.1282	0.1360	+2.333%	82,464,834	-33.824%
2026-07-29	0.1685	0.1706	0.1118	0.1329	-20.419%	52,298,662	-32.280%
2026-07-28	0.1849	0.2200	0.1522	0.1670	+63.086%	405,878,484	-46.108%
2026-07-27	0.1400	0.1501	0.1000	0.1024	-80.311%	42,899,301	-12.109%
2026-07-24	0.8901	0.8901	0.4109	0.5201	-45.936%	5,243,333	-82.696%
2026-07-23	1.2800	1.3763	0.9500	0.9620	-40.982%	930,777	-90.644%
2026-07-22	1.6600	1.6800	1.6200	1.6300	+0.617%	108,729	-94.479%
2026-07-21	1.6300	1.8300	1.5900	1.6200	-2.994%	44,229	-94.444%
2026-07-20	1.6900	1.6900	1.5500	1.6700	-2.339%	34,135	-94.611%
2026-07-17	1.7500	1.7900	1.6600	1.7100	-3.390%	24,229	-94.737%
2026-07-16	1.7100	1.8400	1.6600	1.7700	+5.357%	76,211	-94.915%
2026-07-15	1.5300	1.7200	1.5000	1.6800	+7.006%	83,074	-94.643%
2026-07-14	1.6800	1.7400	1.5200	1.5700	-2.484%	451,361	-94.268%
2026-07-13	1.8100	1.8155	1.5600	1.6100	-8.000%	59,231	-94.410%
2026-07-10	1.7100	1.7998	1.7000	1.7500	0.000%	27,571	-94.857%
2026-07-09	1.7303	1.7500	1.6700	1.7500	+2.941%	17,908	-94.857%
2026-07-08	1.7800	1.7800	1.6400	1.7000	-1.163%	37,677	-94.706%
2026-07-07	1.8800	1.8800	1.7200	1.7200	-8.511%	73,889	-94.767%
2026-07-06	1.8200	1.8800	1.7400	1.8800	+5.028%	56,150	-95.213%
2026-07-02	1.7000	1.8100	1.6500	1.7900	+3.468%	261,559	-94.972%
2026-07-01	1.7100	1.8200	1.6700	1.7300	+4.217%	59,724	-94.798%
2026-06-30	1.6300	1.7200	1.5601	1.6600	+0.606%	59,991	-94.578%
2026-06-29	1.7500	1.7500	1.6497	1.6500	-1.786%	32,773	-94.545%
2026-06-26	1.6600	1.8600	1.6401	1.6800	+2.439%	132,631	-94.643%
2026-06-25	1.6900	1.7199	1.5800	1.6400	-4.651%	112,151	-94.512%
2026-06-24	1.8100	1.8100	1.5400	1.7200	-8.021%	220,148	-94.767%
2026-06-23	2.0000	2.0000	1.7800	1.8700	-11.792%	197,134	-95.187%
2026-06-22	2.1800	2.1800	2.0500	2.1200	-3.636%	114,302	-95.755%
2026-06-18	2.2000	2.2500	2.1300	2.2000	-0.901%	188,582	-95.909%
2026-06-17	2.1800	2.2400	2.0700	2.2200	-2.203%	193,830	-95.946%
2026-06-16	2.2700	2.3500	2.1900	2.2700	+0.889%	334,207	-96.035%
2026-06-15	2.1700	2.3599	2.0800	2.2500	+8.173%	479,410	-96.000%
2026-06-12	2.2700	2.3900	1.9100	2.0800	-8.370%	531,901	-95.673%
2026-06-11	2.1700	2.2900	2.1201	2.2700	+1.794%	324,053	-96.035%
2026-06-10	2.2100	2.2899	2.1300	2.2300	-0.446%	203,726	-95.964%
2026-06-09	2.1000	2.3099	2.0824	2.2400	+5.660%	436,254	-95.982%
2026-06-08	2.0800	2.2200	2.0700	2.1200	-0.935%	119,699	-95.755%
2026-06-05	2.0900	2.1700	2.0100	2.1400	-1.835%	75,370	-95.794%
2026-06-04	2.0300	2.2600	2.0300	2.1800	-1.357%	213,415	-95.872%
2026-06-03	2.4500	2.5700	1.9000	2.2100	+0.455%	6,555,553	-95.928%
2026-06-02	2.3400	2.3400	2.1700	2.2000	-0.901%	270,570	-95.909%
2026-06-01	2.3400	2.3900	2.2100	2.2200	-2.632%	83,344	-95.946%
2026-05-29	2.3500	2.4100	2.1900	2.2800	-1.724%	128,219	-96.053%
2026-05-28	2.2400	2.3400	2.1600	2.3200	+4.036%	140,993	-96.121%
2026-05-27	2.3700	2.4000	2.2200	2.2300	-5.508%	87,873	-95.964%
2026-05-26	2.3500	2.4900	2.2500	2.3600	0.000%	136,070	-96.186%
2026-05-22	2.5400	2.5888	2.3550	2.3600	-7.087%	123,971	-96.186%
2026-05-21	2.6100	2.7200	2.5100	2.5400	-3.422%	83,769	-96.457%
2026-05-20	2.5000	2.7800	2.3600	2.6300	+2.335%	182,922	-96.578%
2026-05-19	2.8400	2.8500	2.3600	2.5700	-18.927%	603,686	-96.498%
2026-05-18	4.8850	6.0599	3.0600	3.1700	+3.934%	28,934,438	-97.161%
2026-05-15	3.1600	3.2700	3.0500	3.0500	-4.389%	29,798	-97.049%
2026-05-14	3.2000	3.2750	3.1724	3.1900	-1.238%	11,934	-97.179%
2026-05-13	3.2700	3.2700	3.1800	3.2300	-2.417%	18,522	-97.214%
2026-05-12	3.3700	3.3800	3.2801	3.3100	-0.301%	11,388	-97.281%
2026-05-11	3.3100	3.3930	3.2150	3.3200	+0.912%	20,651	-97.289%
2026-05-08	3.3300	3.3700	3.2300	3.2900	-0.904%	14,324	-97.264%
2026-05-07	3.4100	3.4250	3.2500	3.3200	-4.046%	33,043	-97.289%
2026-05-06	3.3500	3.5000	3.3100	3.4600	+2.671%	37,990	-97.399%
2026-05-05	3.4700	3.4700	3.2800	3.3700	-3.161%	38,054	-97.329%
2026-05-04	3.2600	3.6299	3.1700	3.4800	+5.455%	72,184	-97.414%
2026-05-01	3.3500	3.4100	3.2300	3.3000	-3.226%	89,048	-97.273%
2026-04-30	3.2200	3.4100	2.8100	3.4100	+5.901%	64,524	-97.361%
2026-04-29	3.5000	3.5643	3.1700	3.2200	-10.306%	48,366	-97.205%
2026-04-28	3.3000	3.6500	3.0200	3.5900	+4.934%	160,497	-97.493%
2026-04-27	2.8400	3.4900	2.7000	3.4212	+15.761%	102,571	-97.369%
2026-04-24	3.1780	3.1780	2.8903	2.9554	-1.837%	79,753	-96.955%
2026-04-23	5.1100	5.1100	2.8700	3.0107	-45.419%	332,026	-97.011%
2026-04-22	5.6259	5.6826	5.3900	5.5160	-2.572%	11,031	-98.368%
2026-04-21	5.8730	5.8793	5.5503	5.6616	-1.880%	11,271	-98.410%
2026-04-20	5.7400	5.8464	5.6000	5.7701	+2.845%	11,410	-98.440%
2026-04-17	5.9003	6.0984	5.6014	5.6105	-3.376%	12,539	-98.396%
2026-04-16	6.0900	6.1320	5.6714	5.8065	-1.683%	19,570	-98.450%
2026-04-15	5.6917	5.9640	5.6567	5.9059	+2.627%	16,780	-98.476%
2026-04-14	5.7589	5.9654	5.6385	5.7547	+0.256%	14,591	-98.436%
2026-04-13	5.5160	5.7400	5.3942	5.7400	+0.171%	20,817	-98.432%
2026-04-10	5.4607	5.8562	5.4600	5.7302	+2.891%	14,380	-98.429%
2026-04-09	5.3774	5.8058	5.3774	5.5692	+0.645%	14,180	-98.384%
2026-04-08	5.5314	5.7330	5.5314	5.5335	+0.127%	7,735	-98.374%
2026-04-07	5.5986	5.6966	5.3200	5.5265	-3.778%	18,034	-98.371%
2026-04-06	5.8800	5.8800	5.6700	5.7435	+0.588%	9,608	-98.433%
2026-04-02	5.4600	5.8940	5.4124	5.7099	-0.269%	11,297	-98.424%
2026-04-01	5.6315	5.8100	5.5860	5.7253	-1.088%	11,414	-98.428%
2026-03-31	5.6693	5.8093	5.5300	5.7883	+3.960%	11,543	-98.445%
2026-03-30	5.6000	5.7400	5.4600	5.5678	-0.575%	15,844	-98.384%
2026-03-27	5.8800	6.0900	5.5650	5.6000	-2.534%	16,805	-98.393%
2026-03-26	5.9815	6.2258	5.6805	5.7456	-4.056%	14,200	-98.434%
2026-03-25	6.0858	6.2230	5.6756	5.9885	+0.105%	10,737	-98.497%
2026-03-24	5.7456	6.3000	5.6693	5.9822	+1.545%	30,127	-98.496%
2026-03-23	5.9094	6.2972	5.4607	5.8912	-0.766%	31,627	-98.472%
2026-03-20	6.0200	6.3735	5.8450	5.9367	-1.931%	34,215	-98.484%
2026-03-19	6.6542	6.6997	5.8100	6.0536	+8.100%	1,056,751	-98.513%
2026-03-18	5.4285	6.1866	5.3200	5.6000	+6.652%	137,911	-98.393%
2026-03-17	6.4400	6.4400	5.2500	5.2507	-19.560%	73,445	-98.286%
2026-03-16	7.8400	7.8400	6.3000	6.5275	-16.741%	76,435	-98.621%
2026-03-13	7.7350	7.9100	7.7000	7.8400	+0.901%	19,153	-98.852%
2026-03-12	7.9100	8.0500	7.6650	7.7700	-1.770%	39,561	-98.842%
2026-03-11	8.1900	8.4700	7.8400	7.9100	-0.877%	49,773	-98.862%
2026-03-10	8.3300	9.9400	7.6300	7.9800	-3.390%	380,667	-98.872%
2026-03-09	8.4000	8.6800	7.9800	8.2600	-4.839%	57,887	-98.910%
2026-03-06	9.8000	9.8700	8.4700	8.6800	-13.287%	120,712	-98.963%
2026-03-05	10.1500	11.0600	9.8700	10.0100	-1.379%	204,309	-99.101%
2026-03-04	10.3600	10.9760	10.1500	10.1500	-11.043%	162,513	-99.113%
2026-03-03	11.6900	12.2500	10.4300	11.4100	+5.844%	1,094,280	-99.211%
2026-03-02	11.7600	11.8300	10.4300	10.7800	0.000%	470,933	-99.165%
2026-02-27	10.5700	11.0600	10.5700	10.7800	+2.667%	37,302	-99.165%
2026-02-26	10.8500	11.0600	10.4300	10.5000	-14.773%	65,523	-99.143%
2026-02-25	12.1100	12.7750	12.0400	12.3200	0.000%	78,295	-99.269%
2026-02-24	12.5300	12.7400	11.9700	12.3200	-5.376%	50,904	-99.269%
2026-02-23	13.0200	13.8600	12.7260	13.0200	-4.124%	79,036	-99.309%
2026-02-20	12.7400	13.9293	11.9098	13.5800	-11.416%	201,392	-99.337%
2026-02-19	13.0900	19.2500	12.8800	15.3300	+31.138%	5,716,518	-99.413%
2026-02-18	10.5000	12.0393	10.2200	11.6900	+9.868%	42,595	-99.230%
2026-02-17	10.3600	11.1300	10.3600	10.6400	+0.662%	21,089	-99.154%
2026-02-13	10.3600	10.7576	10.0800	10.5700	-2.581%	31,355	-99.149%
2026-02-12	11.4100	11.5143	10.7100	10.8500	-6.061%	28,713	-99.171%
2026-02-11	11.2700	12.7750	9.9400	11.5500	-2.367%	76,474	-99.221%
2026-02-10	11.6900	12.3900	11.2000	11.8300	+1.807%	56,953	-99.239%
2026-02-09	13.0900	13.9300	11.2000	11.6200	-10.270%	97,460	-99.225%
2026-02-06	12.2500	13.3700	12.2500	12.9500	-5.612%	220,328	-99.305%
2026-02-05	13.8600	17.0100	13.3000	13.7200	+28.947%	10,194,048	-99.344%
2026-02-04	11.3400	11.5500	10.5168	10.6400	-8.434%	350,848	-99.154%
2026-02-03	11.3400	13.0060	9.8000	11.6200	-14.872%	255,351	-99.225%
2026-02-02	17.5700	20.0900	11.2000	13.6500	+6.557%	5,974,575	-99.341%
2026-01-30	12.7400	16.1700	9.4150	12.8100	+27.083%	4,115,170	-99.297%
2026-01-29	12.1100	12.1100	9.4500	10.0800	-17.714%	96,431	-99.107%
2026-01-28	13.8250	14.7700	11.6900	12.2500	-5.914%	318,661	-99.265%
2026-01-27	12.1100	13.4400	11.9700	13.0200	-9.709%	56,789	-99.309%
2026-01-26	11.6900	17.5000	11.4100	14.4200	+21.749%	166,518	-99.376%
2026-01-23	11.9000	13.0900	11.5080	11.8440	-7.033%	95,257	-99.240%
2026-01-22	13.1460	14.1400	11.4940	12.7400	-35.507%	172,007	-99.294%
2026-01-21	17.4440	20.1320	16.9400	19.7540	+8.372%	30,343	-99.544%
2026-01-20	17.8920	19.4880	16.8000	18.2280	+1.798%	44,126	-99.506%
2026-01-16	17.3460	18.6200	17.3320	17.9060	-6.642%	58,059	-99.497%
2026-01-15	19.3060	19.6280	17.2760	19.1800	-0.581%	30,593	-99.531%
2026-01-14	20.8320	21.2800	17.0940	19.2920	-7.579%	49,774	-99.533%
2026-01-13	27.0200	27.4260	20.0200	20.8740	-23.263%	33,162	-99.569%
2026-01-12	29.4000	30.6600	26.9500	27.2020	-11.400%	10,021	-99.669%
2026-01-09	31.2200	32.2000	29.2600	30.7020	-3.858%	11,682	-99.707%
2026-01-08	33.6000	33.7260	31.3460	31.9340	-3.593%	4,945	-99.718%
2026-01-07	33.6000	34.4680	32.3820	33.1240	+0.169%	5,397	-99.728%
2026-01-06	32.2420	34.3840	30.9820	33.0680	+2.473%	4,973	-99.728%
2026-01-05	33.1520	33.1520	31.5140	32.2700	+2.673%	4,913	-99.721%
2026-01-02	32.2000	33.1520	30.9540	31.4300	-2.391%	6,126	-99.714%
2025-12-31	32.1300	32.2000	30.0860	32.2000	0.000%	10,037	-99.720%
2025-12-30	29.6800	34.3000	29.5540	32.2000	+6.977%	33,134	-99.720%
2025-12-29	30.1000	30.3800	29.2600	30.1000	+1.992%	5,767	-99.701%
2025-12-26	30.3800	30.6320	29.4560	29.5120	-2.857%	4,494	-99.695%
2025-12-24	30.8000	31.4160	30.1000	30.3800	-1.408%	2,952	-99.704%
2025-12-23	31.8500	32.0740	30.8000	30.8140	-4.842%	5,971	-99.708%
2025-12-22	32.9000	33.6140	30.1140	32.3820	+4.189%	8,457	-99.722%
2025-12-19	31.1500	31.8500	29.5400	31.0800	-2.460%	7,572	-99.710%
2025-12-18	32.4660	33.5580	29.9600	31.8640	+5.860%	8,647	-99.718%
2025-12-17	30.8000	30.9820	28.5320	30.1000	-6.318%	13,120	-99.701%
2025-12-16	29.4560	39.1300	28.0840	32.1300	+7.746%	58,425	-99.720%
2025-12-15	35.0000	35.0000	28.0000	29.8200	-14.800%	28,895	-99.698%
2025-12-12	42.0000	43.5400	32.6900	35.0000	-24.242%	41,497	-99.743%
2025-12-11	49.0000	56.0000	43.3860	46.2000	-80.702%	82,617	-99.805%
2025-12-10	242.2000	256.2000	232.4000	239.4000	-2.286%	482	-99.962%
2025-12-09	245.0000	257.3760	239.4000	245.0000	-0.568%	256	-99.963%
2025-12-08	253.4000	264.1800	243.6000	246.4000	-5.376%	359	-99.963%
2025-12-05	267.4000	271.6000	257.6000	260.4000	-1.116%	330	-99.965%
2025-12-04	247.8000	268.8000	246.4140	263.3400	+6.271%	618	-99.966%
2025-12-03	250.6000	252.0000	247.8000	247.8000	-1.117%	221	-99.964%
2025-12-02	240.8000	258.9720	239.4000	250.6000	+4.678%	385	-99.964%
2025-12-01	247.8000	247.8000	238.0000	239.4000	-3.390%	301	-99.962%
2025-11-28	238.0000	266.0000	235.9000	247.8000	+4.734%	258	-99.964%
2025-11-26	229.6000	239.4000	228.2000	236.6000	+3.681%	179	-99.962%
2025-11-25	231.0000	232.4000	225.4000	228.2000	+0.308%	365	-99.961%
2025-11-24	218.3860	229.6000	215.6000	227.5000	+4.167%	238	-99.960%
2025-11-21	205.8000	218.4000	205.8000	218.4000	+6.122%	137	-99.959%
2025-11-20	226.8000	228.2000	204.4000	205.8000	-10.909%	249	-99.956%
2025-11-19	245.0000	253.4000	221.2000	231.0000	-1.786%	285	-99.961%
2025-11-18	240.8000	245.0000	224.0000	235.2000	0.000%	340	-99.962%
2025-11-17	236.6000	246.9740	231.0000	235.2000	+1.818%	543	-99.962%
2025-11-14	246.4000	253.4000	231.0000	231.0000	-6.780%	641	-99.961%
2025-11-13	273.0000	282.8000	219.8000	247.8000	-9.231%	1,275	-99.964%
2025-11-12	273.0000	277.2000	267.4000	273.0000	-1.515%	234	-99.967%
2025-11-11	287.0000	287.0000	273.0000	277.2000	+1.538%	431	-99.968%
2025-11-10	284.2000	284.2000	270.2000	273.0000	-1.515%	341	-99.967%
2025-11-07	268.8000	282.8000	254.8000	277.2000	+0.763%	812	-99.968%
2025-11-06	274.4000	276.6540	267.4000	275.1000	+0.769%	366	-99.967%
2025-11-05	273.0000	278.5440	266.0000	273.0000	+1.036%	602	-99.967%
2025-11-04	292.6000	295.7360	267.4000	270.2000	-10.233%	1,547	-99.967%
2025-11-03	298.2000	304.2900	292.6000	301.0000	-0.922%	536	-99.970%
2025-10-31	299.6000	303.8000	292.6000	303.8000	+1.402%	645	-99.970%
2025-10-30	302.4000	308.7000	295.4000	299.6000	-0.926%	276	-99.970%
2025-10-29	312.2000	312.2000	292.6140	302.4000	+0.465%	894	-99.970%
2025-10-28	289.8000	301.0000	289.8000	301.0000	+1.415%	3,792	-99.970%
2025-10-27	295.4000	299.6000	294.0000	296.8000	-0.935%	331	-99.970%
2025-10-24	295.4000	301.0000	294.0000	299.6000	-1.382%	528	-99.970%
2025-10-23	294.0000	305.2000	287.0000	303.8000	+1.402%	1,580	-99.970%
2025-10-22	302.4000	306.6000	298.2000	299.6000	-1.835%	718	-99.970%
2025-10-21	303.8000	311.5000	289.8000	305.2000	0.000%	1,186	-99.971%
2025-10-20	302.4000	310.7860	299.6000	305.2000	-0.909%	1,206	-99.971%
2025-10-17	301.0000	340.2000	284.2000	308.0000	+6.280%	13,986	-99.971%
2025-10-16	298.2000	299.6000	288.4000	289.8000	-1.429%	802	-99.969%
2025-10-15	303.8000	306.6000	288.4000	294.0000	-4.545%	2,138	-99.969%
2025-10-14	312.2000	315.0000	302.4000	308.0000	+1.852%	1,228	-99.971%
2025-10-13	329.0000	329.0000	302.4000	302.4000	-3.139%	1,456	-99.970%
2025-10-10	345.8000	362.6000	294.0000	312.2000	-8.980%	3,832	-99.971%
2025-10-09	368.2000	375.7600	341.6000	343.0000	-5.039%	3,454	-99.974%
2025-10-08	380.8000	413.0000	348.6000	361.2000	-36.609%	15,326	-99.975%
2025-10-07	450.8000	831.5860	429.8000	569.8000	+84.163%	667,551	-99.984%
2025-10-06	317.8000	317.8000	299.6140	309.4000	-1.339%	450	-99.971%
2025-10-03	315.0000	322.0000	310.8140	313.6000	+0.448%	266	-99.971%
2025-10-02	302.4000	313.6000	302.4000	312.2000	+2.529%	235	-99.971%
2025-10-01	299.6000	308.0000	292.6000	304.5000	+1.446%	338	-99.970%
2025-09-30	293.6500	312.1160	292.6000	300.1600	+0.657%	209	-99.970%
2025-09-29	291.2000	315.0000	280.0000	298.2000	-0.930%	927	-99.970%
2025-09-26	301.0000	305.9000	299.6000	301.0000	0.000%	165	-99.970%
2025-09-25	310.8000	310.8000	298.2000	301.0000	-2.715%	341	-99.970%
2025-09-24	305.2000	322.0000	301.0000	309.4000	+2.791%	727	-99.971%
2025-09-23	313.6000	313.6000	301.0000	301.0000	-6.114%	377	-99.970%
2025-09-22	313.6000	322.0000	296.8000	320.6000	0.000%	1,512	-99.972%
2025-09-19	316.4000	327.6000	309.4000	320.6000	-2.553%	974	-99.972%
2025-09-18	341.6000	341.6000	309.4000	329.0000	-3.292%	2,649	-99.973%
2025-09-17	322.0000	357.0000	315.0000	340.2000	-8.302%	67,591	-99.974%
2025-09-16	316.4000	390.6000	309.4000	371.0000	+17.257%	2,328	-99.976%
2025-09-15	317.8000	327.6000	304.5000	316.4000	-0.441%	286	-99.972%
2025-09-12	319.2000	319.2000	308.4900	317.8000	-0.439%	222	-99.972%
2025-09-11	306.6000	319.2000	303.8000	319.2000	+5.069%	486	-99.972%
2025-09-10	298.2000	305.2000	292.6000	303.8000	+5.854%	1,165	-99.970%
2025-09-09	295.4000	295.4000	285.6000	287.0000	-2.844%	3,990	-99.969%
2025-09-08	292.6000	299.6000	284.2000	295.4000	+0.957%	398	-99.970%
2025-09-05	305.2000	308.0000	291.2000	292.6000	-3.241%	603	-99.969%
2025-09-04	345.8000	379.4000	301.0000	302.4000	-24.739%	1,091	-99.970%
2025-09-03	387.8000	408.7860	387.8000	401.8000	-1.544%	313	-99.978%
2025-09-02	417.2000	417.2000	387.8000	408.1000	-3.249%	396	-99.978%
2025-08-29	404.6000	422.1000	404.6000	421.8060	+0.766%	95	-99.979%
2025-08-28	431.2000	431.2000	418.6000	418.6000	-0.390%	114	-99.978%
2025-08-27	420.0000	432.6000	420.0000	420.2380	+0.057%	121	-99.979%
2025-08-26	429.8000	435.9320	413.0000	420.0000	-2.280%	134	-99.979%
2025-08-25	424.2000	441.6580	413.8540	429.8000	+1.320%	202	-99.979%
2025-08-22	432.6000	446.4460	422.8000	424.2000	-0.980%	308	-99.979%
2025-08-21	474.6000	474.6000	403.2000	428.4000	-11.816%	1,167	-99.979%
2025-08-20	473.2000	506.8000	436.8000	485.8000	+0.580%	1,145	-99.981%
2025-08-19	480.2000	532.0000	442.7500	483.0000	+4.545%	31,474	-99.981%
2025-08-18	458.5000	464.7860	453.6000	462.0000	0.000%	59	-99.981%
2025-08-15	457.8000	471.8000	450.8000	462.0000	+2.804%	97	-99.981%
2025-08-14	457.8000	457.8000	439.6000	449.4000	-0.619%	176	-99.980%
2025-08-13	459.2000	459.2000	441.0140	452.2000	+1.254%	47	-99.980%
2025-08-12	435.4000	470.4000	435.4000	446.6000	+2.572%	574	-99.980%
2025-08-11	443.8000	448.0000	434.0000	435.4000	-2.813%	179	-99.979%
2025-08-08	483.0000	483.0000	443.8000	448.0000	-6.158%	214	-99.980%
2025-08-07	488.6000	494.2000	476.0140	477.4000	-2.849%	70	-99.981%
2025-08-06	464.8000	522.2000	455.0000	491.4000	+5.564%	437	-99.982%
2025-08-05	451.5000	485.5200	442.4000	465.5000	+5.222%	244	-99.981%
2025-08-04	441.0000	466.2000	441.0000	442.4000	-0.315%	116	-99.980%
2025-08-01	448.0000	450.8000	441.0000	443.8000	-0.937%	165	-99.980%
2025-07-31	446.6000	453.5860	441.0000	448.0000	-0.621%	175	-99.980%
2025-07-30	442.4000	454.5380	442.4000	450.8000	0.000%	72	-99.980%
2025-07-29	467.6000	467.6000	448.0000	450.8000	-2.643%	114	-99.980%
2025-07-28	469.0000	472.7100	457.8000	463.0360	-1.272%	146	-99.981%
2025-07-25	476.0000	476.0000	462.0000	469.0000	-4.558%	118	-99.981%
2025-07-24	485.8000	499.8000	481.6000	491.4000	0.000%	105	-99.982%
2025-07-23	513.8000	513.8000	480.2000	491.4000	-3.571%	211	-99.982%
2025-07-22	518.0000	526.5820	501.2000	509.6000	-1.355%	242	-99.982%
2025-07-21	501.2000	525.0000	477.4000	516.6000	+0.958%	426	-99.983%
2025-07-18	511.0000	527.8000	501.7740	511.7000	+0.412%	340	-99.982%
2025-07-17	504.0000	528.7100	492.8140	509.6000	+3.704%	344	-99.982%
2025-07-16	487.2000	558.6000	462.0000	491.4000	+0.862%	1,206	-99.982%
2025-07-15	481.6000	497.0000	470.4000	487.2000	+4.505%	243	-99.982%
2025-07-14	469.0000	502.6000	459.2000	466.2000	+0.301%	451	-99.981%
2025-07-11	464.8000	470.4000	457.8000	464.8000	-0.896%	171	-99.981%
2025-07-10	475.8040	480.2000	464.8000	469.0000	+0.904%	143	-99.981%
2025-07-09	462.0000	481.6000	462.0000	464.8000	+0.606%	56	-99.981%
2025-07-08	462.0000	488.6000	456.4140	462.0000	0.000%	260	-99.981%
2025-07-07	462.0000	470.4000	459.4240	462.0000	+0.610%	82	-99.981%
2025-07-03	466.2000	474.6000	455.0000	459.2000	-1.205%	92	-99.980%
2025-07-02	471.8000	474.6000	462.0000	464.8000	-1.484%	96	-99.981%
2025-07-01	459.2000	474.6000	455.0000	471.8000	+2.744%	88	-99.981%
2025-06-30	466.2000	470.4000	455.0000	459.2000	+1.863%	136	-99.980%
2025-06-27	463.4000	464.1140	428.4000	450.8000	-2.424%	283	-99.980%
2025-06-26	474.6000	477.4140	449.4000	462.0000	-0.151%	311	-99.981%
2025-06-25	476.0000	485.6600	448.0000	462.7000	-6.901%	487	-99.981%
2025-06-24	509.6000	515.2000	463.4000	497.0000	-0.560%	683	-99.982%
2025-06-23	512.4000	560.0000	474.6000	499.8000	-0.279%	3,012	-99.982%
2025-06-20	490.0000	532.0000	457.8140	501.2000	+2.286%	2,586	-99.982%
2025-06-18	518.0000	525.0000	452.2000	490.0000	-8.854%	1,002	-99.982%
2025-06-17	504.0000	577.9200	485.8000	537.6000	+6.667%	1,362	-99.983%
2025-06-16	562.8000	562.8000	472.1500	504.0000	-14.894%	2,399	-99.982%
2025-06-13	523.6000	616.0000	491.4000	592.2000	+17.500%	4,580	-99.985%
2025-06-12	514.7240	518.0000	495.6000	504.0000	-1.639%	37	-99.982%
2025-06-11	518.0000	518.0000	506.4500	512.4000	+1.667%	24	-99.982%
2025-06-10	511.0000	518.0000	504.0000	504.0000	+0.050%	61	-99.982%
2025-06-09	501.2280	509.6000	501.2280	503.7480	+1.212%	17	-99.982%
2025-06-06	506.8000	506.8000	497.7140	497.7140	-1.521%	31	-99.982%
2025-06-05	512.4000	524.7760	497.0140	505.4000	-2.957%	42	-99.982%
2025-06-04	505.4000	536.0180	497.0000	520.8000	+3.170%	232	-99.983%
2025-06-03	511.0000	516.8800	504.0000	504.7980	+1.284%	25	-99.982%
2025-06-02	504.0000	511.3640	497.0000	498.4000	-1.657%	48	-99.982%
2025-05-30	513.8000	519.4000	504.0000	506.8000	-2.365%	111	-99.982%
2025-05-29	504.0000	519.0780	504.0000	519.0780	+2.579%	11	-99.983%
2025-05-28	508.2000	530.5860	504.0000	506.0300	-0.427%	80	-99.982%
2025-05-27	530.6000	530.6000	499.8000	508.2000	-1.759%	48	-99.982%
2025-05-23	498.2040	541.8000	498.2040	517.3000	+2.072%	124	-99.983%
2025-05-22	504.0000	531.7760	497.0000	506.8000	-1.905%	80	-99.982%
2025-05-21	518.0000	522.2000	511.0000	516.6420	-1.064%	21	-99.983%
2025-05-20	511.4200	522.2000	506.8000	522.2000	+3.611%	78	-99.983%
2025-05-19	513.8000	532.0000	504.0000	504.0000	-1.370%	214	-99.982%
2025-05-16	525.0000	547.6380	494.2000	511.0000	-2.667%	213	-99.982%
2025-05-15	543.2000	555.8000	525.0000	525.0000	+0.134%	99	-99.983%
2025-05-14	553.0000	554.0220	506.8000	524.3000	-5.190%	211	-99.983%
2025-05-13	541.4780	600.5860	541.4780	553.0000	-0.504%	633	-99.984%
2025-05-12	543.2000	560.0000	529.2000	555.8000	+3.063%	174	-99.984%
2025-05-09	550.2000	572.6000	503.3000	539.2800	+0.052%	467	-99.983%
2025-05-08	557.2000	557.2000	533.4840	539.0000	-3.266%	37	-99.983%
2025-05-07	551.6000	558.6000	525.0000	557.2000	+1.272%	91	-99.984%
2025-05-06	568.4000	568.4000	546.0000	550.2000	-3.202%	214	-99.984%
2025-05-05	559.9860	574.0000	532.0000	568.4000	+4.910%	204	-99.984%
2025-05-02	536.2000	551.1100	519.4000	541.8000	+1.309%	176	-99.983%
2025-05-01	546.0000	582.4000	523.8660	534.8000	-3.778%	492	-99.983%
2025-04-30	526.4000	555.8000	512.4000	555.8000	+8.767%	105	-99.984%
2025-04-29	565.6000	565.6000	506.8000	511.0000	-5.928%	164	-99.982%
2025-04-28	546.0000	561.4000	499.8000	543.2000	-0.513%	308	-99.983%
2025-04-25	530.6000	554.4000	513.8000	546.0000	+2.632%	456	-99.984%
2025-04-24	499.8000	541.8000	498.4000	532.0000	+5.556%	363	-99.983%
2025-04-23	481.6000	530.6000	480.2000	504.0000	+4.846%	491	-99.982%
2025-04-22	462.0000	497.6020	455.0000	480.7040	+5.643%	89	-99.981%
2025-04-21	467.6000	467.6000	447.6780	455.0280	-2.979%	52	-99.980%
2025-04-17	462.0000	474.6000	457.3380	469.0000	-0.593%	49	-99.981%
2025-04-16	478.8000	490.0000	450.1000	471.8000	-1.462%	42	-99.981%
2025-04-15	457.8000	501.1160	448.0000	478.8000	+0.588%	219	-99.981%
2025-04-14	462.0000	483.0000	462.0000	476.0000	+3.343%	150	-99.981%
2025-04-11	471.8000	474.6000	417.2000	460.6000	-6.268%	361	-99.980%
2025-04-10	546.0000	549.5000	490.0000	491.4000	-17.412%	305	-99.982%
2025-04-09	539.0000	599.9000	490.0000	595.0000	+10.677%	606	-99.985%
2025-04-08	520.8000	585.9000	494.2000	537.6000	+1.053%	485	-99.983%
2025-04-07	511.0000	548.0440	471.8000	532.0000	-1.554%	542	-99.983%
2025-04-04	443.8000	630.0000	439.6000	540.4000	+11.400%	3,471	-99.983%
2025-04-03	407.4840	485.1000	403.2000	485.1000	+15.477%	479	-99.981%
2025-04-02	478.8000	478.8000	399.0000	420.0840	-20.920%	664	-99.979%
2025-04-01	537.4320	537.4320	512.4000	531.2160	-2.708%	37	-99.983%
2025-03-31	588.0000	588.0000	531.1320	546.0000	-7.010%	87	-99.984%
2025-03-28	587.1600	595.9800	567.0000	587.1600	-0.143%	67	-99.985%
2025-03-27	596.4000	596.4000	571.2000	588.0000	-2.507%	38	-99.985%
2025-03-26	604.8000	604.8000	571.2840	603.1200	-0.278%	43	-99.985%
2025-03-25	596.4000	613.2000	588.0000	604.8000	0.000%	85	-99.985%
2025-03-24	588.0000	618.1560	577.9200	604.8000	+2.564%	58	-99.985%
2025-03-21	595.3920	596.4000	578.0040	589.6800	-0.987%	30	-99.985%
2025-03-20	588.0000	602.1960	587.8320	595.5600	+2.029%	21	-99.985%
2025-03-19	576.9960	596.3160	571.2840	583.7160	-2.127%	44	-99.985%
2025-03-18	604.8000	625.3800	579.6840	596.4000	-0.699%	47	-99.985%
2025-03-17	596.4000	629.9160	579.6840	600.6000	+0.690%	24	-99.985%
2025-03-14	604.8000	617.4000	573.2160	596.4840	-2.042%	22	-99.985%
2025-03-13	604.8000	630.0000	579.6000	608.9160	+0.028%	30	-99.985%
2025-03-12	630.0000	630.0000	589.0920	608.7480	+0.653%	25	-99.985%
2025-03-11	612.4440	655.7040	567.5040	604.8000	-1.383%	39	-99.985%
2025-03-10	630.0000	641.9280	596.4840	613.2840	-7.571%	45	-99.985%
2025-03-07	630.5880	672.0000	617.4840	663.5160	+5.320%	48	-99.986%
2025-03-06	679.5600	679.5600	607.3200	630.0000	0.000%	69	-99.986%
2025-03-05	603.9600	655.2000	572.2920	630.0000	+5.634%	82	-99.986%
2025-03-04	609.0000	622.4400	565.3200	596.4000	-2.740%	156	-99.985%
2025-03-03	680.4000	680.4000	613.2000	613.2000	-8.750%	58	-99.985%
2025-02-28	714.0000	722.4000	672.0000	672.0000	-5.882%	75	-99.987%
2025-02-27	739.2000	739.2000	697.4520	714.0000	-1.745%	74	-99.987%
2025-02-26	715.2600	743.8200	715.2600	726.6840	-0.620%	40	-99.988%
2025-02-25	747.6000	747.6840	705.7680	731.2200	-2.191%	69	-99.988%
2025-02-24	840.0000	848.4000	730.9680	747.6000	-12.745%	314	-99.988%
2025-02-21	856.8000	915.6000	756.0000	856.8000	+1.090%	174	-99.989%
2025-02-20	932.4000	940.6320	840.0000	847.5600	-9.099%	201	-99.989%
2025-02-19	940.8000	952.8960	932.4000	932.4000	-0.893%	60	-99.990%
2025-02-18	991.2000	1,003.8000	940.8000	940.8000	-6.667%	86	-99.990%
2025-02-14	974.4000	1,016.4000	941.0520	1,008.0000	+3.448%	48	-99.991%
2025-02-13	957.6000	974.4000	915.6000	974.4000	+2.655%	55	-99.991%
2025-02-12	974.4000	982.6320	915.6000	949.2000	-3.419%	45	-99.991%

.dark-mode .B6NmZR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .B6NmZR{ color: #333333; background-color: white; border: 2px solid #333333; }CISSC3is Inc. Common Stockstock NASDAQ

CISS
C3is Inc. Common Stock
stock NASDAQ