C3is Inc. - Common Stock (CISS)

Historical Prices For C3is Inc. - Common Stock (CISS)

Date Range:

2025-07-09 - 2025-10-09

Date	Open	High	Low	Close	Volume	Adjusted Close
10/08/2025	2.72	2.95	2.49	2.58	2,140,861	2.58
10/07/2025	3.22	5.94	3.07	4.07	93,411,745	4.07
10/06/2025	2.27	2.27	2.14	2.21	62,949	2.21
10/03/2025	2.25	2.30	2.22	2.24	37,261	2.24
10/02/2025	2.16	2.24	2.16	2.23	32,962	2.23
10/01/2025	2.14	2.20	2.09	2.17	47,154	2.17
9/30/2025	2.10	2.23	2.09	2.14	29,224	2.14
9/29/2025	2.08	2.25	2.00	2.13	129,606	2.13
9/26/2025	2.15	2.19	2.14	2.15	23,076	2.15
9/25/2025	2.22	2.22	2.13	2.15	47,719	2.15
9/24/2025	2.18	2.30	2.15	2.21	100,866	2.21
9/23/2025	2.24	2.24	2.15	2.15	52,228	2.15
9/22/2025	2.24	2.30	2.12	2.29	210,676	2.29
9/19/2025	2.26	2.34	2.21	2.29	136,367	2.29
9/18/2025	2.44	2.44	2.21	2.35	369,676	2.35
9/17/2025	2.30	2.55	2.25	2.43	9,455,263	2.43
9/16/2025	2.26	2.79	2.21	2.65	325,902	2.65
9/15/2025	2.27	2.34	2.17	2.26	40,016	2.26
9/12/2025	2.28	2.28	2.20	2.27	31,082	2.27
9/11/2025	2.19	2.28	2.17	2.28	66,811	2.28
9/10/2025	2.13	2.18	2.09	2.17	159,628	2.17
9/09/2025	2.11	2.11	2.04	2.05	501,666	2.05
9/08/2025	2.09	2.14	2.03	2.11	55,686	2.11
9/05/2025	2.18	2.20	2.08	2.09	84,437	2.09
9/04/2025	2.47	2.71	2.15	2.16	152,772	2.16
9/03/2025	2.77	2.92	2.77	2.87	42,144	2.87
9/02/2025	2.98	2.98	2.77	2.92	54,531	2.92
8/29/2025	2.89	3.02	2.89	3.01	13,354	3.01
8/28/2025	3.08	3.08	2.99	2.99	15,983	2.99
8/27/2025	3.00	3.09	3.00	3.00	16,528	3.00
8/26/2025	3.07	3.11	2.95	3.00	18,636	3.00
8/25/2025	3.03	3.15	2.96	3.07	27,569	3.07
8/22/2025	3.09	3.19	3.02	3.03	43,188	3.03
8/21/2025	3.39	3.39	2.88	3.06	163,091	3.06
8/20/2025	3.38	3.62	3.12	3.47	160,157	3.47
8/19/2025	3.43	3.80	3.16	3.45	4,402,659	3.45
8/18/2025	3.27	3.32	3.24	3.30	8,197	3.30
8/15/2025	3.27	3.37	3.22	3.30	13,543	3.30
8/14/2025	3.27	3.27	3.14	3.21	24,570	3.21
8/13/2025	3.28	3.28	3.15	3.23	6,539	3.23
8/12/2025	3.11	3.36	3.11	3.19	80,416	3.19
8/11/2025	3.17	3.20	3.10	3.11	25,089	3.11
8/08/2025	3.45	3.45	3.17	3.20	29,904	3.20
8/07/2025	3.49	3.53	3.40	3.41	9,778	3.41
8/06/2025	3.32	3.73	3.25	3.51	61,184	3.51
8/05/2025	3.22	3.47	3.16	3.33	34,135	3.33
8/04/2025	3.15	3.33	3.15	3.16	16,273	3.16
8/01/2025	3.20	3.22	3.15	3.17	23,097	3.17
7/31/2025	3.19	3.24	3.15	3.20	24,453	3.20
7/30/2025	3.16	3.25	3.16	3.22	10,126	3.22
7/29/2025	3.34	3.34	3.20	3.22	15,935	3.22
7/28/2025	3.35	3.38	3.27	3.31	20,222	3.31
7/25/2025	3.40	3.40	3.30	3.35	16,481	3.35
7/24/2025	3.47	3.57	3.44	3.51	14,636	3.51
7/23/2025	3.67	3.67	3.43	3.51	29,411	3.51
7/22/2025	3.70	3.76	3.58	3.64	33,909	3.64
7/21/2025	3.58	3.75	3.41	3.69	59,531	3.69
7/18/2025	3.65	3.77	3.58	3.65	47,626	3.65
7/17/2025	3.60	3.78	3.52	3.64	47,496	3.64
7/16/2025	3.48	3.99	3.30	3.51	168,809	3.51
7/15/2025	3.44	3.55	3.36	3.48	34,069	3.48
7/14/2025	3.35	3.59	3.28	3.33	62,712	3.33
7/11/2025	3.32	3.36	3.27	3.32	23,995	3.32
7/10/2025	3.40	3.43	3.32	3.35	20,034	3.35
7/09/2025	3.30	3.44	3.30	3.32	7,806	3.32