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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

C3is Inc. - Common Stock (NQ:CISS)

0.2220 -0.0056 (-2.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 19, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 19, 2025 0.2225 0.2275 0.2110 0.2220 1,034,667 -0.01(-2.46%)
Dec 18, 2025 0.2319 0.2397 0.2140 0.2276 1,205,412 +0.01(+5.86%)
Dec 17, 2025 0.2200 0.2213 0.2038 0.2150 1,819,565 -0.01(-6.32%)
Dec 16, 2025 0.2104 0.2795 0.2006 0.2295 8,018,146 +0.02(+7.75%)
Dec 15, 2025 0.2500 0.2500 0.2000 0.2130 4,015,733 -0.04(-14.80%)
Dec 12, 2025 0.3000 0.3110 0.2335 0.2500 5,809,594 -0.08(-24.24%)
Dec 11, 2025 0.3500 0.4000 0.3099 0.3300 11,418,867 -1.38(-80.70%)
Dec 10, 2025 1.730 1.830 1.660 1.710 66,917 -0.04(-2.29%)
Dec 09, 2025 1.750 1.838 1.710 1.750 35,788 -0.01(-0.57%)
Dec 08, 2025 1.810 1.887 1.740 1.760 50,316 -0.10(-5.38%)
Dec 05, 2025 1.910 1.940 1.840 1.860 46,215 -0.02(-1.12%)
Dec 04, 2025 1.770 1.920 1.760 1.881 86,505 +0.11(+6.27%)
Dec 03, 2025 1.790 1.800 1.770 1.770 30,954 -0.02(-1.12%)
Dec 02, 2025 1.720 1.850 1.710 1.790 53,843 +0.08(+4.68%)
Dec 01, 2025 1.770 1.770 1.700 1.710 41,899 -0.06(-3.39%)
Nov 28, 2025 1.700 1.900 1.685 1.770 36,088 +0.08(+4.73%)
Nov 26, 2025 1.640 1.710 1.630 1.690 25,041 +0.06(+3.68%)
Nov 25, 2025 1.650 1.660 1.610 1.630 49,114 +0.00(+0.31%)
Nov 24, 2025 1.560 1.640 1.540 1.625 33,311 +0.06(+4.17%)
Nov 21, 2025 1.470 1.560 1.470 1.560 19,139 +0.09(+6.12%)
Nov 20, 2025 1.620 1.630 1.460 1.470 34,231 -0.18(-10.91%)
Nov 19, 2025 1.750 1.810 1.580 1.650 39,812 -0.03(-1.79%)
Nov 18, 2025 1.720 1.750 1.600 1.680 47,627 +0.00(+0.00%)
Nov 17, 2025 1.690 1.764 1.650 1.680 72,127 +0.03(+1.82%)
Nov 14, 2025 1.760 1.810 1.650 1.650 89,759 -0.12(-6.78%)
Nov 13, 2025 1.950 2.020 1.570 1.770 178,391 -0.18(-9.23%)
Nov 12, 2025 1.950 1.980 1.910 1.950 32,582 -0.03(-1.52%)
Nov 11, 2025 2.050 2.050 1.950 1.980 60,329 +0.03(+1.54%)
Nov 10, 2025 2.030 2.030 1.930 1.950 47,726 -0.03(-1.52%)
Nov 07, 2025 1.920 2.020 1.820 1.980 113,744 +0.01(+0.76%)
Nov 06, 2025 1.960 1.976 1.910 1.965 51,129 +0.02(+0.77%)
Nov 05, 2025 1.950 1.990 1.900 1.950 83,671 +0.02(+1.04%)
Nov 04, 2025 2.090 2.112 1.910 1.930 215,805 -0.22(-10.23%)
Nov 03, 2025 2.130 2.174 2.090 2.150 74,957 -0.02(-0.92%)
Oct 31, 2025 2.140 2.170 2.090 2.170 90,346 +0.03(+1.40%)
Oct 30, 2025 2.160 2.205 2.110 2.140 38,244 -0.02(-0.93%)
Oct 29, 2025 2.230 2.230 2.090 2.160 124,490 +0.01(+0.47%)
Oct 28, 2025 2.070 2.150 2.070 2.150 517,090 +0.03(+1.42%)
Oct 27, 2025 2.110 2.140 2.100 2.120 44,787 -0.02(-0.93%)
Oct 24, 2025 2.110 2.150 2.100 2.140 73,971 -0.03(-1.38%)
Oct 23, 2025 2.100 2.180 2.050 2.170 220,897 +0.03(+1.40%)
Oct 22, 2025 2.160 2.190 2.130 2.140 97,872 -0.04(-1.83%)
Oct 21, 2025 2.170 2.225 2.070 2.180 165,815 +0.00(+0.00%)
Oct 20, 2025 2.160 2.220 2.140 2.180 168,712 -0.02(-0.91%)
Oct 17, 2025 2.150 2.430 2.030 2.200 1,958,036 +0.13(+6.28%)
Oct 16, 2025 2.130 2.140 2.060 2.070 112,216 -0.03(-1.43%)
Oct 15, 2025 2.170 2.190 2.060 2.100 299,123 -0.10(-4.55%)
Oct 14, 2025 2.230 2.250 2.160 2.200 170,590 +0.04(+1.85%)
Oct 13, 2025 2.350 2.350 2.160 2.160 201,102 -0.07(-3.14%)
Oct 10, 2025 2.470 2.590 2.100 2.230 536,463 -0.22(-8.98%)
Oct 09, 2025 2.630 2.684 2.440 2.450 479,834 -0.13(-5.04%)
Oct 08, 2025 2.720 2.950 2.490 2.580 2,140,877 -1.49(-36.61%)
Oct 07, 2025 3.220 5.940 3.070 4.070 93,411,744 +1.86(+84.16%)
Oct 06, 2025 2.270 2.270 2.140 2.210 62,949 -0.03(-1.34%)
Oct 03, 2025 2.250 2.300 2.220 2.240 37,261 +0.01(+0.45%)
Oct 02, 2025 2.160 2.240 2.160 2.230 32,962 +0.06(+2.53%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.