NASDAQ:CISS | Historical Stock Price | C3is Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-06-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.08$2.55$77.75$2,370.98$72,304.97$2.2M2023-06-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$111,300.00$111,300.001——
2023-12-28$121,800.00$121,800.001——
2023-12-27$119,700.00$119,700.001——
2023-12-26$112,350.00$112,350.001——
2023-12-22$105,630.00$105,630.001——
2023-12-21$103,740.00$103,740.001——
2023-12-20$106,680.00$106,680.001——
2023-12-19$110,040.00$110,040.001——
2023-12-18$107,730.00$107,730.001——
2023-12-15$99,540.00$99,540.001——
2023-12-14$104,580.00$104,580.001——
2023-12-13$98,700.00$98,700.000——
2023-12-12$102,060.00$102,060.000——
2023-12-11$98,070.00$98,070.001——
2023-12-08$98,490.00$98,490.001——
2023-12-07$100,800.00$100,800.001——
2023-12-06$101,850.00$101,850.001——
2023-12-05$111,930.00$111,930.001——
2023-12-04$107,310.00$107,310.001——
2023-12-01$110,880.00$110,880.001——
2023-11-30$113,400.00$113,400.002——
2023-11-29$110,040.00$110,040.009——
2023-11-28$92,820.00$92,820.001——
2023-11-27$92,820.00$92,820.003——
2023-11-24$106,260.00$106,260.001——
2023-11-22$112,560.00$112,560.002——
2023-11-21$121,800.00$121,800.005——
2023-11-20$108,570.00$108,570.005——
2023-11-17$99,540.00$99,540.0045——
2023-11-16$87,570.00$87,570.0012——
2023-11-15$90,510.00$90,510.000——
2023-11-14$92,190.00$92,190.000——
2023-11-13$88,620.00$88,620.000——
2023-11-10$88,410.00$88,410.000——
2023-11-09$90,300.00$90,300.001——
2023-11-08$93,450.00$93,450.000——
2023-11-07$96,600.00$96,600.001——
2023-11-06$89,250.00$89,250.005——
2023-11-03$88,200.00$88,200.0018——
2023-11-02$86,100.00$86,100.001——
2023-11-01$85,890.00$85,890.001——
2023-10-31$85,680.00$85,680.000——
2023-10-30$88,620.00$88,620.001——
2023-10-27$79,590.00$79,590.003——
2023-10-26$82,110.00$82,110.000——
2023-10-25$81,690.00$81,690.000——
2023-10-24$81,480.00$81,480.000——
2023-10-23$84,000.00$84,000.000——
2023-10-20$85,890.00$85,890.001——
2023-10-19$88,200.00$88,200.001——
2023-10-18$86,310.00$86,310.001——
2023-10-17$86,310.00$86,310.002——
2023-10-16$82,950.00$82,950.004——
2023-10-13$90,930.00$90,930.0027——
2023-10-12$89,460.00$89,460.001——
2023-10-11$97,230.00$97,230.002——
2023-10-10$84,000.00$84,000.000——
2023-10-09$82,530.00$82,530.001——
2023-10-06$81,690.00$81,690.001——
2023-10-05$87,780.00$87,780.000——
2023-10-04$91,350.00$91,350.001——
2023-10-03$91,350.00$91,350.001——
2023-10-02$94,500.00$94,500.001——
2023-09-29$96,390.00$96,390.001——
2023-09-28$93,450.00$93,450.000——
2023-09-27$94,080.00$94,080.001——
2023-09-26$93,450.00$93,450.002——
2023-09-25$100,380.00$100,380.002——
2023-09-22$87,360.00$87,360.000——
2023-09-21$89,040.00$89,040.001——
2023-09-20$81,900.00$81,900.001——
2023-09-19$79,380.00$79,380.000——
2023-09-18$81,060.00$81,060.000——
2023-09-15$83,580.00$83,580.000——
2023-09-14$81,270.00$81,270.000——
2023-09-13$79,590.00$79,590.001——
2023-09-12$77,910.00$77,910.001——
2023-09-11$78,960.00$78,960.001——
2023-09-08$81,060.00$81,060.002——
2023-09-07$85,260.00$85,260.001——
2023-09-06$87,150.00$87,150.001——
2023-09-05$90,300.00$90,300.001——
2023-09-01$95,760.00$95,760.0019——
2023-08-31$90,300.00$90,300.001——
2023-08-30$91,350.00$91,350.000——
2023-08-29$93,030.00$93,030.001——
2023-08-28$95,340.00$95,340.001——
2023-08-25$92,400.00$92,400.001——
2023-08-24$91,140.00$91,140.001——
2023-08-23$98,700.00$98,700.002——
2023-08-22$88,200.00$88,200.001——
2023-08-21$94,290.00$94,290.001——
2023-08-18$95,550.00$95,550.002——
2023-08-17$101,430.00$101,430.001——
2023-08-16$102,900.00$102,900.004——
2023-08-15$123,480.00$123,480.001——
2023-08-14$126,630.00$126,630.001——
2023-08-11$130,200.00$130,200.002——
2023-08-10$125,790.00$125,790.001——
2023-08-09$126,420.00$126,420.001——
2023-08-08$128,940.00$128,940.002——
2023-08-07$126,210.00$126,210.002——
2023-08-04$126,420.00$126,420.001——
2023-08-03$131,460.00$131,460.002——
2023-08-02$136,080.00$136,080.002——
2023-08-01$135,870.00$135,870.003——
2023-07-31$140,700.00$140,700.005——
2023-07-28$127,470.00$127,470.004——
2023-07-27$124,950.00$124,950.004——
2023-07-26$138,390.00$138,390.008——
2023-07-25$138,600.00$138,600.003——
2023-07-24$145,530.00$145,530.003——
2023-07-21$158,340.00$158,340.003——
2023-07-20$170,100.00$170,100.003——
2023-07-19$173,040.00$173,040.005——
2023-07-18$183,120.00$183,120.006——
2023-07-17$210,000.00$210,000.009——
2023-07-14$208,530.00$208,530.004——
2023-07-13$210,000.00$210,000.007——
2023-07-12$231,000.00$231,000.0022——
2023-07-11$235,200.00$235,200.005——
2023-07-10$237,300.00$237,300.003——
2023-07-07$243,600.00$243,600.004——
2023-07-06$235,200.00$235,200.002——
2023-07-05$243,600.00$243,600.004——
2023-07-03$235,200.00$235,200.004——
2023-06-30$233,100.00$233,100.0030——
2023-06-29$260,400.00$260,400.005——
2023-06-28$279,300.00$279,300.007——
2023-06-27$354,900.00$354,900.007——
2023-06-26$388,500.00$388,500.006——
2023-06-23$552,300.00$552,300.008——
2023-06-22$777,000.00$777,000.004——
2023-06-21$1M$1M0——
2023-06-20$1.2M$1.2M0——
2023-06-16$1.14M$1.14M0——
2023-06-15$1.12M$1.12M0——
2023-06-14$2.1M$2.1M0——