Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

C3is Inc (CISS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.75 1.90 1.75 1.85 130,164
5th Feb 2026 (Thu) 1.98 2.43 1.91 1.96 8,747,213
4th Feb 2026 (Wed) 1.60 1.61 1.51 1.52 255,648
3rd Feb 2026 (Tue) 1.64 1.85 1.40 1.66 233,035
2nd Feb 2026 (Mon) 2.44 2.87 1.61 1.95 8,762,376
30th Jan 2026 (Fri) 1.82 2.31 1.35 1.83 4,132,610
29th Jan 2026 (Thu) 1.71 1.71 1.36 1.44 78,186
28th Jan 2026 (Wed) 1.975 2.10 1.69 1.86 288,551
27th Jan 2026 (Tue) 1.76 1.90 1.73 1.86 21,848
26th Jan 2026 (Mon) 1.68 2.49 1.63 2.06 127,247
23rd Jan 2026 (Fri) 0.0865 0.0931 0.0822 0.0846 1,504,441
22nd Jan 2026 (Thu) 0.0937 0.101 0.0822 0.091 1,922,701
21st Jan 2026 (Wed) 0.1255 0.1414 0.121 0.1411 155,891
20th Jan 2026 (Tue) 0.1282 0.1386 0.12 0.1302 422,346
19th Jan 2026 (Mon) 0.1303 0.1303 0.124 0.1279 362,104
16th Jan 2026 (Fri) 0.1303 0.1303 0.124 0.1279 362,104
15th Jan 2026 (Thu) 0.14 0.14 0.1235 0.137 374,798
14th Jan 2026 (Wed) 0.15 0.15 0.1222 0.1378 242,946
13th Jan 2026 (Tue) 0.1926 0.1926 0.1561 0.1943 152,220
12th Jan 2026 (Mon) 0.2135 0.2135 0.195 0.1943 186,308
9th Jan 2026 (Fri) 0.2283 0.23 0.2097 0.2193 47,922
8th Jan 2026 (Thu) 0.236 0.24 0.2239 0.2281 27,720
7th Jan 2026 (Wed) 0.2374 0.245 0.2324 0.2366 36,451
6th Jan 2026 (Tue) 0.2342 0.2404 0.2315 0.2362 60,274
5th Jan 2026 (Mon) 0.2266 0.2357 0.2254 0.2305 23,034
2nd Jan 2026 (Fri) 0.228 0.2348 0.2211 0.2245 46,353
1st Jan 2026 (Thu) 0.2296 0.23 0.217 0.23 152,294
31st Dec 2025 (Wed) 0.2296 0.23 0.217 0.23 152,294
30th Dec 2025 (Tue) 0.2116 0.2439 0.2116 0.23 336,206
29th Dec 2025 (Mon) 0.2129 0.217 0.21 0.215 33,908
26th Dec 2025 (Fri) 0.218 0.2184 0.2104 0.2108 33,019
25th Dec 2025 (Thu) 0.2223 0.2223 0.215 0.217 20,246
24th Dec 2025 (Wed) 0.2223 0.2223 0.215 0.217 20,246
23rd Dec 2025 (Tue) 0.222 0.2256 0.22 0.2201 42,455
22nd Dec 2025 (Mon) 0.2243 0.24 0.2159 0.2313 71,832
19th Dec 2025 (Fri) 0.2218 0.2243 0.2113 0.222 40,753
18th Dec 2025 (Thu) 0.2303 0.2364 0.2164 0.2276 46,478
17th Dec 2025 (Wed) 0.219 0.219 0.2042 0.215 74,534
16th Dec 2025 (Tue) 0.22 0.2795 0.2007 0.2295 384,507
15th Dec 2025 (Mon) 0.24 0.2483 0.20 0.213 277,896
12th Dec 2025 (Fri) 0.3105 0.3105 0.2335 0.25 750,269
11th Dec 2025 (Thu) 0.35 0.40 0.31 0.33 1,228,284
10th Dec 2025 (Wed) 1.74 1.74 1.68 1.71 3,344
9th Dec 2025 (Tue) 1.76 1.79 1.71 1.75 3,051
8th Dec 2025 (Mon) 1.80 1.80 1.76 1.76 4,425
FTSE 100 Latest
Value10,369.75
Change60.53