5 DAY PERFORMANCE
+91.16%
1 MONTH PERFORMANCE
+33.63%
3 MONTH PERFORMANCE
-17.49%
6 MONTH PERFORMANCE
-49.33%
YEAR-TO-DATE PERFORMANCE
+5.59%
1 YEAR PERFORMANCE
-93.29%
C3is Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.75 | $0.72 (-3.38%) | $0.75 | $0.70 | 21,232 | $50,218 |
| 03/11/2025 | $0.73 | $0.72 (-1.25%) | $0.78 | $0.68 | 33,115 | $50,218 |
| 03/10/2025 | $0.75 | $0.73 (-2.65%) | $0.76 | $0.71 | 37,473 | $50,922 |
| 03/07/2025 | $0.75 | $0.79 (5.22%) | $0.80 | $0.74 | 40,300 | $55,093 |
| 03/06/2025 | $0.81 | $0.75 (-7.29%) | $0.81 | $0.72 | 58,200 | $52,310 |
| 03/05/2025 | $0.72 | $0.75 (4.31%) | $0.78 | $0.68 | 69,007 | $52,310 |
| 03/04/2025 | $0.73 | $0.71 (-2.07%) | $0.74 | $0.67 | 130,800 | $49,520 |
| 03/03/2025 | $0.81 | $0.73 (-9.88%) | $0.81 | $0.73 | 48,740 | $50,915 |
| 02/28/2025 | $0.85 | $0.80 (-5.88%) | $0.86 | $0.80 | 62,810 | $55,798 |
| 02/27/2025 | $0.88 | $0.85 (-3.41%) | $0.88 | $0.83 | 62,413 | $59,285 |
| 02/26/2025 | $0.85 | $0.87 (1.6%) | $0.89 | $0.85 | 34,000 | $60,338 |
| 02/25/2025 | $0.89 | $0.87 (-2.19%) | $0.89 | $0.84 | 57,919 | $60,715 |
| 02/24/2025 | $1.00 | $0.89 (-11%) | $1.01 | $0.87 | 263,503 | $62,075 |
| 02/21/2025 | $1.02 | $1.02 (0%) | $1.09 | $0.90 | 146,400 | $71,142 |
| 02/20/2025 | $1.11 | $1.01 (-9.01%) | $1.12 | $1.00 | 169,205 | $70,444 |
| 02/19/2025 | $1.12 | $1.11 (-0.89%) | $1.13 | $1.11 | 50,116 | $77,419 |
| 02/18/2025 | $1.18 | $1.12 (-5.08%) | $1.20 | $1.12 | 72,149 | $78,117 |
| 02/14/2025 | $1.16 | $1.20 (3.45%) | $1.21 | $1.12 | 40,219 | $83,696 |
| 02/13/2025 | $1.14 | $1.16 (1.75%) | $1.16 | $1.09 | 45,838 | $80,907 |
| 02/12/2025 | $1.16 | $1.13 (-2.59%) | $1.17 | $1.09 | 37,477 | $78,814 |
| 02/11/2025 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.15 | 22,673 | $81,604 |
| 02/10/2025 | $1.21 | $1.18 (-2.48%) | $1.24 | $1.15 | 85,200 | $82,301 |
| 02/07/2025 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.20 | 37,405 | $85,091 |
| 02/06/2025 | $1.22 | $1.26 (3.28%) | $1.27 | $1.22 | 48,346 | $87,881 |
| 02/05/2025 | $1.20 | $1.20 (0%) | $1.25 | $1.20 | 47,900 | $83,696 |
| 02/04/2025 | $1.15 | $1.19 (3.48%) | $1.23 | $1.13 | 86,900 | $82,999 |
| 02/03/2025 | $1.15 | $1.18 (2.61%) | $1.19 | $1.11 | 62,911 | $82,301 |
| 01/31/2025 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.16 | 55,200 | $82,999 |
| 01/30/2025 | $1.23 | $1.20 (-2.44%) | $1.28 | $1.15 | 126,655 | $83,696 |
| 01/29/2025 | $1.21 | $1.27 (4.96%) | $1.29 | $1.21 | 150,700 | $88,579 |
| 01/28/2025 | $1.27 | $1.20 (-5.51%) | $1.27 | $1.20 | 213,200 | $83,696 |
| 01/27/2025 | $1.22 | $1.25 (2.46%) | $1.27 | $1.20 | 50,037 | $87,184 |
| 01/24/2025 | $1.25 | $1.25 (0%) | $1.27 | $1.21 | 79,100 | $87,184 |
| 01/23/2025 | $1.25 | $1.23 (-1.6%) | $1.29 | $1.20 | 119,800 | $85,789 |
| 01/22/2025 | $1.35 | $1.25 (-7.41%) | $1.35 | $1.25 | 237,815 | $87,184 |
| 01/21/2025 | $1.25 | $1.35 (8%) | $1.37 | $1.24 | 761,700 | $94,158 |
| 01/17/2025 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.21 | 92,978 | $85,789 |
| 01/16/2025 | $1.32 | $1.26 (-4.55%) | $1.32 | $1.25 | 96,290 | $87,881 |
| 01/15/2025 | $1.28 | $1.32 (3.13%) | $1.36 | $1.24 | 142,300 | $92,066 |
| 01/14/2025 | $1.27 | $1.29 (1.57%) | $1.31 | $1.26 | 80,746 | $89,974 |
| 01/13/2025 | $1.24 | $1.26 (1.61%) | $1.29 | $1.17 | 64,809 | $87,881 |
| 01/10/2025 | $1.33 | $1.24 (-6.77%) | $1.38 | $1.24 | 228,790 | $86,486 |
| 01/08/2025 | $1.45 | $1.33 (-8.28%) | $1.45 | $1.31 | 154,716 | $92,764 |
| 01/07/2025 | $1.51 | $1.45 (-3.97%) | $1.52 | $1.42 | 108,980 | $101,133 |
| 01/06/2025 | $1.46 | $1.51 (3.42%) | $1.57 | $1.46 | 215,709 | $105,318 |
| 01/03/2025 | $1.54 | $1.46 (-5.19%) | $1.58 | $1.45 | 235,083 | $101,831 |
| 01/02/2025 | $1.44 | $1.60 (11.11%) | $1.60 | $1.40 | 327,447 | $111,595 |
| 12/31/2024 | $1.50 | $1.43 (-4.67%) | $1.54 | $1.40 | 370,238 | $99,738 |
| 12/30/2024 | $1.78 | $1.42 (-20.22%) | $1.78 | $1.38 | 572,510 | $99,041 |
| 12/27/2024 | $1.82 | $1.83 (0.55%) | $1.92 | $1.78 | 65,957 | $50,915 |
| 12/26/2024 | $1.49 | $1.78 (19.46%) | $1.83 | $1.48 | 180,965 | $49,611 |
| 12/24/2024 | $1.48 | $1.50 (1.35%) | $1.50 | $1.44 | 35,818 | $41,848 |
| 12/23/2024 | $1.59 | $1.46 (-8.18%) | $1.60 | $1.45 | 108,112 | $40,600 |
| 12/20/2024 | $1.55 | $1.58 (1.94%) | $1.61 | $1.54 | 35,786 | $44,080 |
| 12/19/2024 | $1.55 | $1.55 (0%) | $1.64 | $1.55 | 105,020 | $43,180 |
| 12/18/2024 | $1.75 | $1.55 (-11.43%) | $1.75 | $1.53 | 144,370 | $43,173 |
| 12/17/2024 | $1.76 | $1.68 (-4.55%) | $1.80 | $1.68 | 45,398 | $46,870 |
| 12/16/2024 | $1.79 | $1.75 (-2.23%) | $1.84 | $1.74 | 76,626 | $48,690 |
| 12/13/2024 | $1.85 | $1.80 (-2.7%) | $1.85 | $1.80 | 20,450 | $50,225 |
| 12/12/2024 | $1.83 | $1.83 (0%) | $1.87 | $1.80 | 85,922 | $51,097 |
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.
