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)

1.930 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 4, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	2.140	2.200	2.090	2.175	47,154	+0.03(+1.45%)
Sep 30, 2025	2.100	2.229	2.090	2.144	29,224	+0.01(+0.66%)
Sep 29, 2025	2.080	2.250	2.000	2.130	129,606	-0.02(-0.93%)
Sep 26, 2025	2.150	2.185	2.140	2.150	23,076	+0.00(+0.00%)
Sep 25, 2025	2.220	2.220	2.130	2.150	47,719	-0.06(-2.71%)
Sep 24, 2025	2.180	2.300	2.150	2.210	100,866	+0.06(+2.79%)
Sep 23, 2025	2.240	2.240	2.150	2.150	52,228	-0.14(-6.11%)
Sep 22, 2025	2.240	2.300	2.120	2.290	210,676	+0.00(+0.00%)
Sep 19, 2025	2.260	2.340	2.210	2.290	136,367	-0.06(-2.55%)
Sep 18, 2025	2.440	2.440	2.210	2.350	369,676	-0.08(-3.29%)
Sep 17, 2025	2.300	2.550	2.250	2.430	9,455,263	-0.22(-8.30%)
Sep 16, 2025	2.260	2.790	2.210	2.650	325,902	+0.39(+17.26%)
Sep 15, 2025	2.270	2.340	2.175	2.260	40,016	-0.01(-0.44%)
Sep 12, 2025	2.280	2.280	2.204	2.270	31,082	-0.01(-0.44%)
Sep 11, 2025	2.190	2.280	2.170	2.280	66,811	+0.11(+5.07%)
Sep 10, 2025	2.130	2.180	2.090	2.170	159,628	+0.12(+5.85%)
Sep 09, 2025	2.110	2.110	2.040	2.050	501,666	-0.06(-2.84%)
Sep 08, 2025	2.090	2.140	2.030	2.110	55,686	+0.02(+0.96%)
Sep 05, 2025	2.180	2.200	2.080	2.090	84,437	-0.07(-3.24%)
Sep 04, 2025	2.470	2.710	2.150	2.160	152,772	-0.71(-24.74%)
Sep 03, 2025	2.770	2.920	2.770	2.870	42,144	-0.04(-1.54%)

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