5 DAY PERFORMANCE
-61.81%
1 MONTH PERFORMANCE
-94.33%
3 MONTH PERFORMANCE
-98.75%
6 MONTH PERFORMANCE
-99.76%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $71.20 | $68.00 (-4.49%) | $71.20 | $65.60 | 942 | $23.66 M |
| 07/07/2026 | $75.20 | $68.80 (-8.51%) | $75.20 | $68.80 | 1.85 K | $23.94 M |
| 07/06/2026 | $72.80 | $75.20 (3.3%) | $75.20 | $69.60 | 1.40 K | $26.17 M |
| 07/02/2026 | $68.00 | $71.60 (5.29%) | $72.40 | $66.00 | 6.54 K | $24.91 M |
| 07/01/2026 | $68.40 | $69.20 (1.17%) | $72.80 | $66.80 | 1.49 K | $24.08 M |
| 06/30/2026 | $65.20 | $66.40 (1.84%) | $68.80 | $62.40 | 1.50 K | $23.10 M |
| 06/29/2026 | $70.00 | $66.00 (-5.71%) | $70.00 | $66.00 | 820 | $22.97 M |
| 06/26/2026 | $66.40 | $67.20 (1.2%) | $74.40 | $65.60 | 3.32 K | $23.38 M |
| 06/25/2026 | $67.60 | $65.60 (-2.96%) | $68.80 | $63.20 | 2.80 K | $22.83 M |
| 06/24/2026 | $72.40 | $68.80 (-4.97%) | $72.40 | $61.60 | 5.50 K | $23.94 M |
| 06/23/2026 | $80.00 | $74.80 (-6.5%) | $80.00 | $71.20 | 4.93 K | $26.03 M |
| 06/22/2026 | $87.20 | $84.80 (-2.75%) | $87.20 | $82.00 | 2.86 K | $29.51 M |
| 06/18/2026 | $88.00 | $88.00 (0%) | $90.00 | $85.20 | 4.72 K | $30.62 M |
| 06/17/2026 | $87.20 | $88.80 (1.83%) | $89.60 | $82.80 | 4.85 K | $30.90 M |
| 06/16/2026 | $90.80 | $90.80 (0%) | $94.00 | $87.60 | 8.36 K | $31.60 M |
| 06/15/2026 | $86.80 | $90.00 (3.69%) | $94.40 | $83.20 | 11.99 K | $31.32 M |
| 06/12/2026 | $90.80 | $83.20 (-8.37%) | $95.60 | $76.40 | 13.30 K | $28.95 M |
| 06/11/2026 | $86.80 | $90.80 (4.61%) | $91.60 | $84.80 | 8.10 K | $31.60 M |
| 06/10/2026 | $88.40 | $89.20 (0.9%) | $91.60 | $85.20 | 5.09 K | $31.04 M |
| 06/09/2026 | $84.00 | $89.60 (6.67%) | $92.40 | $83.20 | 10.91 K | $31.18 M |
| 06/08/2026 | $83.20 | $84.80 (1.92%) | $88.80 | $82.80 | 2.99 K | $29.51 M |
| 06/05/2026 | $83.60 | $85.60 (2.39%) | $86.80 | $80.40 | 1.89 K | $29.79 M |
| 06/04/2026 | $81.20 | $87.20 (7.39%) | $90.40 | $81.20 | 5.34 K | $30.34 M |
| 06/03/2026 | $98.00 | $88.40 (-9.8%) | $102.80 | $76.00 | 163.89 K | $30.76 M |
| 06/02/2026 | $93.60 | $88.00 (-5.98%) | $93.60 | $86.80 | 6.77 K | $30.62 M |
| 06/01/2026 | $93.60 | $88.80 (-5.13%) | $95.60 | $88.40 | 2.08 K | $30.90 M |
| 05/29/2026 | $94.00 | $91.20 (-2.98%) | $96.40 | $87.60 | 3.21 K | $31.73 M |
| 05/28/2026 | $89.60 | $92.80 (3.57%) | $93.60 | $86.40 | 3.53 K | $32.29 M |
| 05/27/2026 | $94.80 | $89.20 (-5.91%) | $96.00 | $88.80 | 2.20 K | $31.04 M |
| 05/26/2026 | $94.00 | $94.40 (0.43%) | $99.60 | $90.00 | 3.40 K | $32.85 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.
