5 DAY PERFORMANCE
-64.13%
1 MONTH PERFORMANCE
-79.44%
3 MONTH PERFORMANCE
-88.84%
6 MONTH PERFORMANCE
-99.52%
YEAR-TO-DATE PERFORMANCE
-96.34%
1 YEAR PERFORMANCE
-99.79%
C3is Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.20 | $3.23 (0.94%) | $3.27 | $3.20 | 17.72 K | $736.19 K |
| 05/12/2026 | $3.37 | $3.31 (-1.78%) | $3.38 | $3.28 | 11.39 K | $761.47 K |
| 05/11/2026 | $3.31 | $3.32 (0.3%) | $3.39 | $3.22 | 20.70 K | $763.77 K |
| 05/08/2026 | $3.33 | $3.29 (-1.2%) | $3.37 | $3.23 | 14.32 K | $756.87 K |
| 05/07/2026 | $3.41 | $3.32 (-2.64%) | $3.43 | $3.25 | 33.04 K | $763.77 K |
| 05/06/2026 | $3.35 | $3.46 (3.28%) | $3.50 | $3.31 | 38.00 K | $795.98 K |
| 05/05/2026 | $3.47 | $3.37 (-2.88%) | $3.47 | $3.28 | 38.05 K | $775.27 K |
| 05/04/2026 | $3.26 | $3.48 (6.75%) | $3.63 | $3.17 | 72.18 K | $800.58 K |
| 05/01/2026 | $3.35 | $3.30 (-1.49%) | $3.41 | $3.23 | 89.05 K | $759.17 K |
| 04/30/2026 | $3.22 | $3.41 (5.9%) | $3.41 | $2.81 | 64.52 K | $784.47 K |
| 04/29/2026 | $3.50 | $3.22 (-8%) | $3.56 | $3.17 | 48.37 K | $740.76 K |
| 04/28/2026 | $3.30 | $3.59 (8.79%) | $3.65 | $3.02 | 160.50 K | $825.88 K |
| 04/27/2026 | $2.84 | $3.42 (20.42%) | $3.49 | $2.70 | 102.57 K | $786.77 K |
| 04/24/2026 | $3.18 | $2.96 (-6.92%) | $3.18 | $2.89 | 79.75 K | $680.95 K |
| 04/23/2026 | $5.11 | $3.01 (-41.1%) | $5.11 | $2.87 | 332.03 K | $692.45 K |
| 04/22/2026 | $5.63 | $5.52 (-1.95%) | $5.68 | $5.39 | 11.03 K | $1.27 M |
| 04/21/2026 | $5.87 | $5.66 (-3.58%) | $5.88 | $5.55 | 11.27 K | $1.30 M |
| 04/20/2026 | $5.74 | $5.77 (0.52%) | $5.85 | $5.60 | 11.41 K | $1.33 M |
| 04/17/2026 | $5.90 | $5.61 (-4.92%) | $6.10 | $5.60 | 12.54 K | $1.29 M |
| 04/16/2026 | $6.09 | $5.81 (-4.6%) | $6.13 | $5.67 | 19.57 K | $1.34 M |
| 04/15/2026 | $5.69 | $5.91 (3.87%) | $5.96 | $5.66 | 16.79 K | $1.36 M |
| 04/14/2026 | $5.76 | $5.75 (-0.17%) | $5.97 | $5.64 | 14.59 K | $1.32 M |
| 04/13/2026 | $5.52 | $5.74 (3.99%) | $5.74 | $5.39 | 20.82 K | $1.32 M |
| 04/10/2026 | $5.46 | $5.73 (4.95%) | $5.86 | $5.46 | 14.38 K | $1.32 M |
| 04/09/2026 | $5.38 | $5.57 (3.53%) | $5.81 | $5.38 | 14.18 K | $1.28 M |
| 04/08/2026 | $5.53 | $5.53 (0%) | $5.73 | $5.53 | 7.74 K | $1.27 M |
| 04/07/2026 | $5.60 | $5.53 (-1.25%) | $5.70 | $5.32 | 18.03 K | $1.27 M |
| 04/06/2026 | $5.88 | $5.74 (-2.38%) | $5.88 | $5.67 | 9.61 K | $1.32 M |
| 04/02/2026 | $5.46 | $5.71 (4.58%) | $5.89 | $5.41 | 11.30 K | $1.31 M |
| 04/01/2026 | $5.63 | $5.73 (1.78%) | $5.81 | $5.59 | 11.41 K | $1.32 M |
| 03/31/2026 | $5.67 | $5.79 (2.12%) | $5.81 | $5.53 | 11.54 K | $1.33 M |
| 03/30/2026 | $5.60 | $5.57 (-0.54%) | $5.74 | $5.46 | 15.84 K | $1.28 M |
| 03/27/2026 | $5.88 | $5.60 (-4.76%) | $6.09 | $5.57 | 16.81 K | $1.29 M |
| 03/26/2026 | $5.98 | $5.75 (-3.85%) | $6.23 | $5.68 | 14.20 K | $1.32 M |
| 03/25/2026 | $6.09 | $5.99 (-1.64%) | $6.22 | $5.68 | 10.74 K | $1.38 M |
| 03/24/2026 | $5.75 | $5.98 (4%) | $6.30 | $5.67 | 30.13 K | $1.38 M |
| 03/23/2026 | $5.91 | $5.89 (-0.34%) | $6.30 | $5.46 | 31.63 K | $1.36 M |
| 03/20/2026 | $6.02 | $5.94 (-1.33%) | $6.37 | $5.85 | 34.22 K | $1.37 M |
| 03/19/2026 | $6.65 | $6.05 (-9.02%) | $6.70 | $5.81 | 1.06 M | $1.39 M |
| 03/18/2026 | $5.43 | $5.60 (3.13%) | $6.19 | $5.32 | 137.91 K | $1.29 M |
| 03/17/2026 | $6.44 | $5.25 (-18.48%) | $6.44 | $5.25 | 73.45 K | $1.21 M |
| 03/16/2026 | $7.84 | $6.53 (-16.71%) | $7.84 | $6.30 | 76.44 K | $1.50 M |
| 03/13/2026 | $7.77 | $7.84 (0.9%) | $7.91 | $7.70 | 19.16 K | $1.80 M |
| 03/12/2026 | $7.91 | $7.77 (-1.77%) | $8.05 | $7.70 | 39.56 K | $1.79 M |
| 03/11/2026 | $8.19 | $7.91 (-3.42%) | $8.47 | $7.84 | 49.77 K | $1.82 M |
| 03/10/2026 | $8.33 | $7.98 (-4.2%) | $9.94 | $7.63 | 380.67 K | $1.84 M |
| 03/09/2026 | $8.40 | $8.26 (-1.67%) | $8.68 | $7.98 | 57.89 K | $1.90 M |
| 03/06/2026 | $9.80 | $8.68 (-11.43%) | $9.87 | $8.47 | 120.71 K | $2.00 M |
| 03/05/2026 | $10.15 | $10.01 (-1.38%) | $11.06 | $9.87 | 204.31 K | $2.30 M |
| 03/04/2026 | $10.36 | $10.15 (-2.03%) | $10.99 | $10.15 | 162.51 K | $2.34 M |
| 03/03/2026 | $11.69 | $11.41 (-2.4%) | $12.25 | $10.43 | 1.09 M | $2.62 M |
| 03/02/2026 | $11.76 | $10.78 (-8.33%) | $11.83 | $10.43 | 470.93 K | $2.48 M |
| 02/27/2026 | $10.57 | $10.78 (1.99%) | $11.06 | $10.57 | 37.30 K | $2.48 M |
| 02/26/2026 | $10.85 | $10.50 (-3.23%) | $11.06 | $10.43 | 65.53 K | $2.42 M |
| 02/25/2026 | $12.11 | $12.32 (1.73%) | $12.81 | $12.04 | 78.30 K | $2.83 M |
| 02/24/2026 | $12.53 | $12.32 (-1.68%) | $12.74 | $11.97 | 50.90 K | $2.83 M |
| 02/23/2026 | $13.02 | $13.02 (0%) | $13.86 | $12.74 | 79.04 K | $3.00 M |
| 02/20/2026 | $12.74 | $13.58 (6.59%) | $13.93 | $11.90 | 201.39 K | $3.12 M |
| 02/19/2026 | $13.09 | $15.33 (17.11%) | $19.25 | $12.88 | 5.72 M | $3.53 M |
| 02/18/2026 | $10.50 | $11.69 (11.33%) | $12.04 | $10.22 | 42.60 K | $2.69 M |
| 02/17/2026 | $10.36 | $10.64 (2.7%) | $11.13 | $10.36 | 21.09 K | $2.45 M |
| 02/13/2026 | $10.36 | $10.57 (2.03%) | $10.78 | $10.08 | 31.36 K | $2.43 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.
