5 DAY PERFORMANCE
-36.90%
1 MONTH PERFORMANCE
-49.14%
3 MONTH PERFORMANCE
-78.93%
6 MONTH PERFORMANCE
-96.01%
YEAR-TO-DATE PERFORMANCE
-96.34%
1 YEAR PERFORMANCE
-99.74%
C3is Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $1.66 | $1.68 (1.2%) | $1.86 | $1.64 | 132.63 K | $584.58 K |
| 06/25/2026 | $1.69 | $1.64 (-2.96%) | $1.72 | $1.58 | 112.15 K | $570.67 K |
| 06/24/2026 | $1.81 | $1.72 (-4.97%) | $1.81 | $1.54 | 220.15 K | $598.50 K |
| 06/23/2026 | $2.00 | $1.87 (-6.5%) | $2.00 | $1.78 | 197.13 K | $650.70 K |
| 06/22/2026 | $2.18 | $2.12 (-2.75%) | $2.18 | $2.05 | 114.30 K | $737.69 K |
| 06/18/2026 | $2.20 | $2.20 (0%) | $2.25 | $2.13 | 188.60 K | $765.53 K |
| 06/17/2026 | $2.18 | $2.22 (1.83%) | $2.24 | $2.07 | 193.83 K | $772.49 K |
| 06/16/2026 | $2.27 | $2.27 (0%) | $2.35 | $2.19 | 334.21 K | $789.89 K |
| 06/15/2026 | $2.17 | $2.25 (3.69%) | $2.36 | $2.08 | 479.41 K | $782.93 K |
| 06/12/2026 | $2.27 | $2.08 (-8.37%) | $2.39 | $1.91 | 531.90 K | $723.77 K |
| 06/11/2026 | $2.17 | $2.27 (4.61%) | $2.29 | $2.12 | 324.10 K | $789.89 K |
| 06/10/2026 | $2.21 | $2.23 (0.9%) | $2.29 | $2.13 | 203.73 K | $775.97 K |
| 06/09/2026 | $2.10 | $2.24 (6.67%) | $2.31 | $2.08 | 436.25 K | $779.45 K |
| 06/08/2026 | $2.08 | $2.12 (1.92%) | $2.22 | $2.07 | 119.70 K | $737.69 K |
| 06/05/2026 | $2.09 | $2.14 (2.39%) | $2.17 | $2.01 | 75.40 K | $744.65 K |
| 06/04/2026 | $2.03 | $2.18 (7.39%) | $2.26 | $2.03 | 213.41 K | $758.57 K |
| 06/03/2026 | $2.45 | $2.21 (-9.8%) | $2.57 | $1.90 | 6.56 M | $769.01 K |
| 06/02/2026 | $2.34 | $2.20 (-5.98%) | $2.34 | $2.17 | 270.60 K | $765.53 K |
| 06/01/2026 | $2.34 | $2.22 (-5.13%) | $2.39 | $2.21 | 83.34 K | $772.49 K |
| 05/29/2026 | $2.35 | $2.28 (-2.98%) | $2.41 | $2.19 | 128.22 K | $793.36 K |
| 05/28/2026 | $2.24 | $2.32 (3.57%) | $2.34 | $2.16 | 140.99 K | $807.28 K |
| 05/27/2026 | $2.37 | $2.23 (-5.91%) | $2.40 | $2.22 | 87.87 K | $775.97 K |
| 05/26/2026 | $2.35 | $2.36 (0.43%) | $2.49 | $2.25 | 136.07 K | $821.20 K |
| 05/22/2026 | $2.54 | $2.36 (-7.09%) | $2.59 | $2.36 | 123.97 K | $821.20 K |
| 05/21/2026 | $2.61 | $2.54 (-2.68%) | $2.72 | $2.51 | 85.30 K | $883.84 K |
| 05/20/2026 | $2.50 | $2.63 (5.2%) | $2.78 | $2.36 | 182.92 K | $915.15 K |
| 05/19/2026 | $2.84 | $2.57 (-9.51%) | $2.85 | $2.36 | 603.70 K | $894.28 K |
| 05/18/2026 | $4.89 | $3.17 (-35.17%) | $6.06 | $3.06 | 28.93 M | $1.10 M |
| 05/15/2026 | $3.16 | $3.05 (-3.48%) | $3.27 | $3.05 | 29.80 K | $1.06 M |
| 05/14/2026 | $3.20 | $3.19 (-0.31%) | $3.28 | $3.17 | 11.93 K | $1.11 M |
| 05/13/2026 | $3.27 | $3.23 (-1.22%) | $3.27 | $3.18 | 18.52 K | $1.12 M |
| 05/12/2026 | $3.37 | $3.31 (-1.78%) | $3.38 | $3.28 | 11.39 K | $1.15 M |
| 05/11/2026 | $3.31 | $3.32 (0.3%) | $3.39 | $3.22 | 20.70 K | $1.16 M |
| 05/08/2026 | $3.33 | $3.29 (-1.2%) | $3.37 | $3.23 | 14.32 K | $1.14 M |
| 05/07/2026 | $3.41 | $3.32 (-2.64%) | $3.43 | $3.25 | 33.04 K | $1.16 M |
| 05/06/2026 | $3.35 | $3.46 (3.28%) | $3.50 | $3.31 | 38.00 K | $1.20 M |
| 05/05/2026 | $3.47 | $3.37 (-2.88%) | $3.47 | $3.28 | 38.05 K | $1.17 M |
| 05/04/2026 | $3.26 | $3.48 (6.75%) | $3.63 | $3.17 | 72.18 K | $1.21 M |
| 05/01/2026 | $3.35 | $3.30 (-1.49%) | $3.41 | $3.23 | 89.05 K | $1.15 M |
| 04/30/2026 | $3.22 | $3.41 (5.9%) | $3.41 | $2.81 | 64.52 K | $1.19 M |
| 04/29/2026 | $3.50 | $3.22 (-8%) | $3.56 | $3.17 | 48.37 K | $1.12 M |
| 04/28/2026 | $3.30 | $3.59 (8.79%) | $3.65 | $3.02 | 160.50 K | $1.25 M |
| 04/27/2026 | $2.84 | $3.42 (20.42%) | $3.49 | $2.70 | 102.57 K | $1.19 M |
| 04/24/2026 | $3.18 | $2.96 (-6.92%) | $3.18 | $2.89 | 79.75 K | $1.03 M |
| 04/23/2026 | $5.11 | $3.01 (-41.1%) | $5.11 | $2.87 | 332.03 K | $1.05 M |
| 04/22/2026 | $5.63 | $5.52 (-1.95%) | $5.68 | $5.39 | 11.03 K | $1.92 M |
| 04/21/2026 | $5.87 | $5.66 (-3.58%) | $5.88 | $5.55 | 11.27 K | $1.97 M |
| 04/20/2026 | $5.74 | $5.77 (0.52%) | $5.85 | $5.60 | 11.41 K | $2.01 M |
| 04/17/2026 | $5.90 | $5.61 (-4.92%) | $6.10 | $5.60 | 12.54 K | $1.95 M |
| 04/16/2026 | $6.09 | $5.81 (-4.6%) | $6.13 | $5.67 | 19.57 K | $2.02 M |
| 04/15/2026 | $5.69 | $5.91 (3.87%) | $5.96 | $5.66 | 16.79 K | $2.06 M |
| 04/14/2026 | $5.76 | $5.75 (-0.17%) | $5.97 | $5.64 | 14.59 K | $2.00 M |
| 04/13/2026 | $5.52 | $5.74 (3.99%) | $5.74 | $5.39 | 20.82 K | $2.00 M |
| 04/10/2026 | $5.46 | $5.73 (4.95%) | $5.86 | $5.46 | 14.38 K | $1.99 M |
| 04/09/2026 | $5.38 | $5.57 (3.53%) | $5.81 | $5.38 | 14.18 K | $1.94 M |
| 04/08/2026 | $5.53 | $5.53 (0%) | $5.73 | $5.53 | 7.74 K | $1.92 M |
| 04/07/2026 | $5.60 | $5.53 (-1.25%) | $5.70 | $5.32 | 18.03 K | $1.92 M |
| 04/06/2026 | $5.88 | $5.74 (-2.38%) | $5.88 | $5.67 | 9.61 K | $2.00 M |
| 04/02/2026 | $5.46 | $5.71 (4.58%) | $5.89 | $5.41 | 11.30 K | $1.99 M |
| 04/01/2026 | $5.63 | $5.73 (1.78%) | $5.81 | $5.59 | 11.41 K | $1.99 M |
| 03/31/2026 | $5.67 | $5.79 (2.12%) | $5.81 | $5.53 | 11.54 K | $2.01 M |
| 03/30/2026 | $5.60 | $5.57 (-0.54%) | $5.74 | $5.46 | 15.84 K | $1.94 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.
