5 DAY PERFORMANCE
+42.00%
1 MONTH PERFORMANCE
-16.90%
3 MONTH PERFORMANCE
-98.31%
6 MONTH PERFORMANCE
-99.47%
YEAR-TO-DATE PERFORMANCE
-99.91%
1 YEAR PERFORMANCE
-99.99%
C3is Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.81 | $0.79 (-1.51%) | $0.81 | $0.78 | 101.77 K | $18.26 K |
| 10/08/2026 | $0.78 | $0.82 (5.53%) | $0.83 | $0.78 | 177.86 K | $18.96 K |
| 10/07/2026 | $0.84 | $0.80 (-5.12%) | $0.86 | $0.79 | 283.52 K | $18.35 K |
| 10/06/2026 | $0.86 | $0.89 (3.37%) | $0.90 | $0.85 | 392.34 K | $20.47 K |
| 10/05/2026 | $0.87 | $0.86 (-0.69%) | $0.90 | $0.79 | 447.46 K | $19.87 K |
| 10/02/2026 | $0.90 | $0.83 (-7.7%) | $0.97 | $0.82 | 434.75 K | $19.14 K |
| 10/01/2026 | $0.88 | $0.87 (-2.05%) | $0.90 | $0.85 | 211.64 K | $19.96 K |
| 09/30/2026 | $0.95 | $0.88 (-6.91%) | $0.98 | $0.88 | 224.61 K | $20.37 K |
| 09/29/2026 | $1.03 | $0.95 (-7.75%) | $1.04 | $0.89 | 345.50 K | $21.88 K |
| 09/28/2026 | $1.08 | $1.04 (-3.7%) | $1.08 | $1.02 | 291.60 K | $23.95 K |
| 09/25/2026 | $1.11 | $1.11 (0%) | $1.13 | $1.06 | 269.39 K | $25.56 K |
| 09/24/2026 | $1.11 | $1.12 (0.9%) | $1.14 | $1.07 | 225.73 K | $25.79 K |
| 09/23/2026 | $1.11 | $1.10 (-0.9%) | $1.16 | $1.05 | 507.90 K | $25.33 K |
| 09/22/2026 | $1.31 | $1.14 (-12.98%) | $1.31 | $1.00 | 2.13 M | $26.25 K |
| 09/21/2026 | $1.56 | $1.23 (-21.15%) | $1.67 | $1.22 | 15.27 M | $28.33 K |
| 09/18/2026 | $1.35 | $1.29 (-4.44%) | $1.49 | $1.25 | 649.86 K | $29.71 K |
| 09/17/2026 | $1.24 | $1.33 (7.26%) | $1.42 | $1.24 | 522.35 K | $30.63 K |
| 09/16/2026 | $1.27 | $1.24 (-2.36%) | $1.33 | $1.20 | 226.41 K | $28.56 K |
| 09/15/2026 | $1.38 | $1.25 (-9.42%) | $1.41 | $1.25 | 199.33 K | $28.79 K |
| 09/14/2026 | $1.40 | $1.37 (-2.14%) | $1.43 | $1.37 | 93.27 K | $31.55 K |
| 09/11/2026 | $1.42 | $1.37 (-3.52%) | $1.53 | $1.35 | 260.28 K | $31.55 K |
| 09/10/2026 | $1.40 | $1.45 (3.57%) | $1.54 | $1.36 | 272.21 K | $33.39 K |
| 09/09/2026 | $1.47 | $1.42 (-3.4%) | $1.48 | $1.40 | 157.06 K | $32.70 K |
| 09/08/2026 | $1.49 | $1.46 (-2.01%) | $1.53 | $1.45 | 149.98 K | $33.62 K |
| 09/04/2026 | $1.36 | $1.49 (9.56%) | $1.66 | $1.36 | 741.25 K | $34.31 K |
| 09/03/2026 | $1.32 | $1.38 (4.55%) | $1.43 | $1.32 | 228.73 K | $31.78 K |
| 09/02/2026 | $1.53 | $1.40 (-8.5%) | $1.54 | $1.38 | 425.74 K | $32.24 K |
| 09/01/2026 | $1.63 | $1.57 (-3.68%) | $1.76 | $1.56 | 313.01 K | $36.16 K |
| 08/31/2026 | $1.67 | $1.71 (2.4%) | $1.79 | $1.64 | 435.31 K | $39.38 K |
| 08/28/2026 | $1.88 | $1.81 (-3.72%) | $1.95 | $1.71 | 1.51 M | $41.68 K |
| 08/27/2026 | $2.52 | $2.13 (-15.48%) | $2.66 | $1.96 | 12.33 M | $49.05 K |
| 08/26/2026 | $2.97 | $2.93 (-1.35%) | $3.05 | $2.75 | 843.44 K | $67.47 K |
| 08/25/2026 | $2.65 | $2.67 (0.75%) | $2.82 | $2.62 | 159.92 K | $61.49 K |
| 08/24/2026 | $2.74 | $2.61 (-4.74%) | $2.80 | $2.58 | 150.04 K | $60.11 K |
| 08/21/2026 | $2.91 | $2.92 (0.34%) | $3.00 | $2.73 | 193.87 K | $1.02 M |
| 08/20/2026 | $2.71 | $2.93 (8.12%) | $3.06 | $2.61 | 477.70 K | $1.02 M |
| 08/19/2026 | $2.79 | $3.09 (10.75%) | $4.90 | $2.56 | 7.33 M | $1.08 M |
| 08/18/2026 | $2.40 | $2.74 (14.17%) | $2.77 | $2.24 | 547.97 K | $953.42 K |
| 08/17/2026 | $2.58 | $2.38 (-7.75%) | $2.69 | $2.29 | 678.59 K | $828.15 K |
| 08/14/2026 | $3.16 | $3.17 (0.32%) | $3.18 | $2.98 | 122.22 K | $1.10 M |
| 08/13/2026 | $3.12 | $3.27 (4.81%) | $3.27 | $3.00 | 295.72 K | $1.14 M |
| 08/12/2026 | $3.28 | $3.32 (1.22%) | $3.40 | $3.22 | 235.38 K | $1.16 M |
| 08/11/2026 | $3.30 | $3.32 (0.61%) | $3.47 | $3.22 | 244.34 K | $1.16 M |
| 08/10/2026 | $3.39 | $3.52 (3.83%) | $3.68 | $3.29 | 430.58 K | $1.22 M |
| 08/07/2026 | $3.66 | $3.48 (-4.92%) | $3.66 | $3.20 | 597.00 K | $1.21 M |
| 08/06/2026 | $4.04 | $3.90 (-3.47%) | $4.15 | $3.68 | 1.22 M | $1.36 M |
| 08/05/2026 | $5.15 | $4.34 (-15.73%) | $5.81 | $4.12 | 14.55 M | $1.51 M |
| 08/04/2026 | $3.67 | $3.52 (-4.09%) | $3.80 | $3.39 | 1.70 M | $1.22 M |
| 08/03/2026 | $4.86 | $4.48 (-7.82%) | $4.86 | $4.27 | 808.10 K | $1.56 M |
| 07/31/2026 | $5.61 | $4.76 (-15.15%) | $5.61 | $4.72 | 503.37 K | $1.66 M |
| 07/30/2026 | $5.62 | $5.44 (-3.2%) | $5.80 | $5.13 | 2.06 M | $1.89 M |
| 07/29/2026 | $6.74 | $5.32 (-21.07%) | $6.82 | $4.47 | 1.31 M | $1.85 M |
| 07/28/2026 | $7.40 | $6.68 (-9.73%) | $8.80 | $6.09 | 10.15 M | $2.32 M |
| 07/27/2026 | $5.60 | $4.10 (-26.79%) | $6.00 | $4.00 | 1.07 M | $1.43 M |
| 07/24/2026 | $35.60 | $20.80 (-41.57%) | $35.60 | $16.44 | 131.08 K | $7.24 M |
| 07/23/2026 | $51.20 | $38.48 (-24.84%) | $55.20 | $38.00 | 23.27 K | $13.39 M |
| 07/22/2026 | $66.40 | $65.20 (-1.81%) | $67.20 | $64.80 | 2.72 K | $22.69 M |
| 07/21/2026 | $65.20 | $64.80 (-0.61%) | $73.20 | $63.60 | 1.11 K | $22.55 M |
| 07/20/2026 | $67.60 | $66.80 (-1.18%) | $67.60 | $62.00 | 853 | $23.24 M |
| 07/17/2026 | $70.00 | $68.40 (-2.29%) | $71.60 | $66.40 | 606 | $23.80 M |
| 07/16/2026 | $68.40 | $70.80 (3.51%) | $73.60 | $66.40 | 1.91 K | $24.64 M |
| 07/15/2026 | $61.20 | $67.20 (9.8%) | $68.80 | $60.00 | 2.08 K | $23.38 M |
| 07/14/2026 | $67.20 | $62.80 (-6.55%) | $69.60 | $60.80 | 11.30 K | $21.85 M |
| 07/13/2026 | $72.40 | $64.40 (-11.05%) | $72.80 | $62.40 | 1.48 K | $22.41 M |
| 07/10/2026 | $68.40 | $70.00 (2.34%) | $72.00 | $68.00 | 690 | $24.36 M |
| 07/09/2026 | $69.20 | $70.00 (1.16%) | $70.00 | $66.80 | 448 | $24.36 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
