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)

0.8157 -0.0022 (-0.27%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	0.7800	0.8420	0.7732	0.8157	79,078	-0.00(-0.27%)
Apr 01, 2026	0.8045	0.8300	0.7980	0.8179	79,901	-0.01(-1.09%)
Mar 31, 2026	0.8099	0.8299	0.7900	0.8269	79,698	+0.03(+3.96%)
Mar 30, 2026	0.8000	0.8200	0.7800	0.7954	110,851	-0.00(-0.58%)
Mar 27, 2026	0.8400	0.8700	0.7950	0.8000	117,638	-0.02(-2.53%)
Mar 26, 2026	0.8500	0.8894	0.8115	0.8208	98,814	-0.03(-4.06%)
Mar 25, 2026	0.8694	0.8890	0.8108	0.8555	75,156	+0.00(+0.11%)
Mar 24, 2026	0.8208	0.9000	0.8099	0.8546	208,818	+0.01(+1.54%)
Mar 23, 2026	0.8442	0.8996	0.7801	0.8416	220,537	-0.01(-0.77%)
Mar 20, 2026	0.8600	0.9105	0.8350	0.8481	239,507	-0.02(-1.93%)
Mar 19, 2026	0.9506	0.9571	0.8300	0.8648	7,379,060	+0.06(+8.10%)
Mar 18, 2026	0.7755	0.8838	0.7600	0.8000	942,686	+0.05(+6.65%)
Mar 17, 2026	0.9200	0.9200	0.7500	0.7501	513,699	-0.18(-19.56%)
Mar 16, 2026	1.120	1.120	0.9000	0.9325	520,931	-0.19(-16.74%)
Mar 13, 2026	1.110	1.130	1.100	1.120	134,074	+0.01(+0.90%)
Mar 12, 2026	1.130	1.150	1.095	1.110	275,456	-0.02(-1.77%)
Mar 11, 2026	1.170	1.210	1.120	1.130	348,178	-0.01(-0.88%)
Mar 10, 2026	1.190	1.420	1.090	1.140	2,663,037	-0.04(-3.39%)
Mar 09, 2026	1.200	1.240	1.140	1.180	401,975	-0.06(-4.84%)
Mar 06, 2026	1.400	1.410	1.210	1.240	844,983	-0.19(-13.29%)
Mar 05, 2026	1.450	1.580	1.410	1.430	1,411,226	-0.02(-1.38%)
Mar 04, 2026	1.480	1.568	1.450	1.450	1,128,568	-0.18(-11.04%)
Mar 03, 2026	1.670	1.750	1.490	1.630	7,621,934	+0.09(+5.84%)
Mar 02, 2026	1.680	1.690	1.490	1.540	1,312,116	+0.00(+0.00%)
Feb 27, 2026	1.510	1.580	1.510	1.540	261,117	+0.04(+2.67%)
Feb 26, 2026	1.550	1.580	1.490	1.500	456,652	-0.26(-14.77%)
Feb 25, 2026	1.730	1.825	1.720	1.760	514,218	+0.00(+0.00%)
Feb 24, 2026	1.790	1.820	1.710	1.760	352,434	-0.10(-5.38%)
Feb 23, 2026	1.860	1.980	1.818	1.860	548,309	-0.08(-4.12%)
Feb 20, 2026	1.820	1.990	1.701	1.940	1,409,744	-0.25(-11.42%)
Feb 19, 2026	1.870	2.750	1.840	2.190	39,853,548	+0.52(+31.14%)
Feb 18, 2026	1.500	1.720	1.460	1.670	290,117	+0.15(+9.87%)
Feb 17, 2026	1.480	1.590	1.480	1.520	146,351	+0.01(+0.66%)
Feb 13, 2026	1.480	1.537	1.440	1.510	219,486	-0.04(-2.58%)
Feb 12, 2026	1.630	1.645	1.530	1.550	197,053	-0.10(-6.06%)
Feb 11, 2026	1.610	1.825	1.420	1.650	532,686	-0.04(-2.37%)
Feb 10, 2026	1.670	1.770	1.600	1.690	384,403	+0.03(+1.81%)
Feb 09, 2026	1.870	1.990	1.600	1.660	661,634	-0.19(-10.27%)
Feb 06, 2026	1.750	1.910	1.750	1.850	1,542,295	-0.11(-5.61%)
Feb 05, 2026	1.980	2.430	1.900	1.960	71,218,000	+0.44(+28.95%)
Feb 04, 2026	1.620	1.650	1.502	1.520	2,147,480	-0.14(-8.43%)
Feb 03, 2026	1.620	1.858	1.400	1.660	1,778,308	-0.29(-14.87%)

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