Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| C3is Inc | NASDAQ:CISS | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.018 | -2.51% | 0.70 | 0.69 | 0.70 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.71 | 0.69 | 0.71 | 5,397 | 15:08:16 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 26 Mar 2025 | 0.718 | -0.002 | -0.28% | 0.6801 | 0.72 | 36,345 |
| 25 Mar 2025 | 0.72 | 0.00 | 0.00% | 0.70 | 0.73 | 70,822 |
| 24 Mar 2025 | 0.72 | 0.018 | 2.56% | 0.688 | 0.7359 | 48,510 |
| 21 Mar 2025 | 0.702 | -0.007 | -0.99% | 0.68805 | 0.71 | 24,997 |
| 20 Mar 2025 | 0.709 | 0.0141 | 2.03% | 0.6998 | 0.7169 | 17,632 |
| 19 Mar 2025 | 0.6949 | -0.0151 | -2.13% | 0.6801 | 0.7099 | 35,771 |
| 18 Mar 2025 | 0.71 | -0.005 | -0.70% | 0.6901 | 0.7445 | 38,198 |
| 17 Mar 2025 | 0.715 | 0.0049 | 0.69% | 0.6901 | 0.73 | 18,836 |
| 14 Mar 2025 | 0.7101 | -0.0148 | -2.04% | 0.6824 | 0.735001 | 18,225 |
| 13 Mar 2025 | 0.7249 | 0.00025 | 0.03% | 0.69 | 0.75 | 24,733 |
| 12 Mar 2025 | 0.72465 | 0.00465 | 0.65% | 0.701349 | 0.7455 | 19,660 |
| 11 Mar 2025 | 0.72 | -0.0101 | -1.38% | 0.6756 | 0.7806 | 32,070 |
| 10 Mar 2025 | 0.7301 | -0.0598 | -7.57% | 0.7101 | 0.764249 | 33,526 |
| 07 Mar 2025 | 0.7899 | 0.0399 | 5.32% | 0.735099 | 0.80 | 39,863 |
| 06 Mar 2025 | 0.75 | 0.00 | 0.00% | 0.723 | 0.80 | 55,629 |
| 05 Mar 2025 | 0.75 | 0.04 | 5.63% | 0.6813 | 0.78 | 67,725 |
| 04 Mar 2025 | 0.71 | -0.02 | -2.74% | 0.673 | 0.741 | 127,556 |
| 03 Mar 2025 | 0.73 | -0.07 | -8.75% | 0.73 | 0.81 | 48,528 |
| 28 Feb 2025 | 0.80 | -0.05 | -5.88% | 0.80 | 0.86 | 62,319 |
| 27 Feb 2025 | 0.85 | -0.0151 | -1.75% | 0.8303 | 0.88 | 62,403 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.70 | 0.7359 | 0.6801 | 0.7163865 | 39,661 | 0.00 | 0.00% |
| 1 Month | 0.88 | 0.88 | 0.673 | 0.7393297 | 44,167 | -0.18 | -20.45% |
| 3 Months | 1.4697 | 1.60 | 0.673 | 1.18 | 97,446 | -0.7697 | -52.37% |
| 6 Months | 2.775 | 3.125 | 0.673 | 1.91 | 164,081 | -2.08 | -74.77% |
| 1 Year | 10.75 | 13.625 | 0.673 | 9.19 | 3,883,456 | -10.05 | -93.49% |
| 3 Years | 877.50 | 1,300.00 | 0.673 | 20.85 | 6,101,108 | -876.80 | -99.92% |
| 5 Years | 877.50 | 1,300.00 | 0.673 | 20.85 | 6,101,108 | -876.80 | -99.92% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
