Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

C3is Inc. - Common Stock (NQ:CISS)

1.600 -0.060 (-3.61%)

Streaming Delayed Price Updated: 2:49 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 03, 2026	1.620	1.858	1.400	1.660	1,778,308	-0.29(-14.87%)
Feb 02, 2026	2.510	2.870	1.600	1.950	41,709,088	+0.12(+6.56%)
Jan 30, 2026	1.820	2.310	1.345	1.830	28,806,192	+0.39(+27.08%)
Jan 29, 2026	1.730	1.730	1.350	1.440	655,552	-0.31(-17.71%)
Jan 28, 2026	1.980	2.110	1.670	1.750	2,208,845	-0.11(-5.91%)
Jan 27, 2026	1.730	1.920	1.710	1.860	281,038	-0.20(-9.71%)
Jan 26, 2026	1.670	2.500	1.630	2.060	1,164,466	+0.37(+21.75%)
Jan 23, 2026	1.700	1.870	1.644	1.692	666,802	-0.13(-7.03%)
Jan 22, 2026	1.878	2.020	1.642	1.820	1,185,666	-1.00(-35.51%)
Jan 21, 2026	2.492	2.876	2.420	2.822	209,290	+0.22(+8.37%)
Jan 20, 2026	2.556	2.784	2.400	2.604	302,410	+0.05(+1.80%)
Jan 16, 2026	2.478	2.660	2.476	2.558	406,411	-0.18(-6.64%)
Jan 15, 2026	2.758	2.804	2.468	2.740	206,692	-0.02(-0.58%)
Jan 14, 2026	2.976	3.040	2.442	2.756	347,679	-0.23(-7.58%)
Jan 13, 2026	3.860	3.918	2.860	2.982	226,637	-0.90(-23.26%)
Jan 12, 2026	4.200	4.380	3.850	3.886	69,977	-0.50(-11.40%)
Jan 09, 2026	4.460	4.600	4.180	4.386	81,772	-0.18(-3.86%)
Jan 08, 2026	4.800	4.818	4.478	4.562	32,509	-0.17(-3.59%)
Jan 07, 2026	4.800	4.924	4.626	4.732	37,632	+0.01(+0.17%)
Jan 06, 2026	4.606	4.912	4.426	4.724	32,158	+0.11(+2.47%)
Jan 05, 2026	4.736	4.736	4.502	4.610	33,529	+0.12(+2.67%)
Jan 02, 2026	4.600	4.736	4.422	4.490	42,879	-0.11(-2.39%)
Dec 31, 2025	4.590	4.600	4.298	4.600	70,257	+0.00(+0.00%)
Dec 30, 2025	4.240	4.900	4.222	4.600	222,644	+0.30(+6.98%)
Dec 29, 2025	4.300	4.340	4.180	4.300	39,847	+0.08(+1.99%)
Dec 26, 2025	4.340	4.376	4.208	4.216	31,460	-0.12(-2.86%)
Dec 24, 2025	4.400	4.488	4.300	4.340	20,666	-0.06(-1.41%)
Dec 23, 2025	4.550	4.582	4.400	4.402	40,333	-0.22(-4.84%)
Dec 22, 2025	4.700	4.802	4.302	4.626	57,897	+0.19(+4.19%)
Dec 19, 2025	4.450	4.550	4.220	4.440	53,004	-0.11(-2.46%)
Dec 18, 2025	4.638	4.794	4.280	4.552	60,270	+0.25(+5.86%)
Dec 17, 2025	4.400	4.426	4.076	4.300	90,978	-0.29(-6.32%)
Dec 16, 2025	4.208	5.590	4.012	4.590	400,907	+0.33(+7.75%)
Dec 15, 2025	5.000	5.000	4.000	4.260	200,786	-0.74(-14.80%)
Dec 12, 2025	6.000	6.220	4.670	5.000	290,479	-1.60(-24.24%)
Dec 11, 2025	7.000	8.000	6.198	6.600	570,943	-27.60(-80.70%)
Dec 10, 2025	34.60	36.60	33.20	34.20	3,345	-0.80(-2.29%)
Dec 09, 2025	35.00	36.77	34.20	35.00	1,789	-0.20(-0.57%)
Dec 08, 2025	36.20	37.74	34.80	35.20	2,515	-2.00(-5.38%)
Dec 05, 2025	38.20	38.80	36.80	37.20	2,310	-0.42(-1.12%)
Dec 04, 2025	35.40	38.40	35.20	37.62	4,325	+2.22(+6.27%)
Dec 03, 2025	35.80	36.00	35.40	35.40	1,547	-0.40(-1.12%)
Dec 02, 2025	34.40	37.00	34.20	35.80	2,692	+1.60(+4.68%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

C3is Inc. - Common Stock (NQ:CISS)

Historical Prices