Skip to main content
CISS logo

C3is Inc.

CISSNASDAQIndustrialsMarine Shipping

$0.56Today:- (-)1Y −72.78%

As of Oct 15, 2026 close

Market cap
$70.74K
P/E (TTM)
0.00
Forward P/E
0.00
Dividend yield
-
52-week range
$0.52$114.00
Volume (live)
-
Avg. volume (3M)
1.10M

C3is (CISS) Historical Stock Prices

Analyze C3is (CISS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

C3is (CISS) Interactive Price Chart

Interactive historical price chart showing C3is stock price movements and trends across multiple time periods.

Loading chart...

CISS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CISS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20260.540.580.540.560.56458.61K
Oct 14, 20260.600.610.520.530.53589.23K
Oct 13, 20260.670.740.580.630.631.58M
Oct 12, 20260.770.770.640.680.685.70M
Oct 9, 20260.830.830.770.780.78150.54K
Oct 8, 20260.780.830.780.820.82154.39K
Oct 7, 20260.840.860.790.800.80265.80K
Oct 6, 20260.860.900.850.890.89248.42K
Oct 5, 20260.870.900.790.860.86446.79K
Oct 2, 20260.900.970.820.830.83423.37K
Oct 1, 20260.880.900.850.870.87193.41K
Sep 30, 20260.950.980.880.880.88222.07K
Sep 29, 20261.031.040.890.950.95345.50K
Sep 28, 20261.081.081.021.041.04291.58K
Sep 25, 20261.111.131.061.111.11269.38K
Sep 24, 20261.111.141.071.121.12225.73K
Sep 23, 20261.111.161.051.101.10507.90K
Sep 22, 20261.311.311.001.141.142.13M
Sep 21, 20261.561.671.221.231.2315.27M
Sep 18, 20261.351.491.251.291.29649.86K
Sep 17, 20261.241.421.241.331.33522.35K
Sep 16, 20261.271.321.201.241.24226.41K
Sep 15, 20261.381.411.251.251.25199.33K
Sep 14, 20261.401.431.371.371.3793.27K
Sep 11, 20261.421.531.351.371.37260.28K
Sep 10, 20261.401.541.361.451.45272.21K
Sep 9, 20261.471.481.401.421.42157.06K
Sep 8, 20261.491.531.451.461.46149.97K
Sep 4, 20261.361.661.361.491.49741.25K
Sep 3, 20261.321.431.321.381.38228.73K
Sep 2, 20261.531.541.381.401.40425.74K
Sep 1, 20261.631.761.561.571.57313.00K
Aug 31, 20261.671.791.641.711.71435.31K
Aug 28, 20261.881.951.711.811.811.51M
Aug 27, 20262.522.661.962.132.1312.33M
Aug 26, 20262.973.052.752.932.93843.44K
Aug 25, 20262.652.822.622.672.67159.92K
Aug 24, 20262.742.802.582.612.61150.04K
Aug 21, 20262.913.002.732.922.92193.87K
Aug 20, 20262.713.062.612.932.93477.67K
Aug 19, 20262.794.902.563.093.097.33M
Aug 18, 20262.402.772.242.742.74547.97K
Aug 17, 20262.582.692.292.382.38678.59K
Aug 14, 20263.163.182.983.173.17122.22K
Aug 13, 20263.123.273.003.273.27295.72K
Aug 12, 20263.283.403.223.323.32235.38K
Aug 11, 20263.303.473.223.323.32244.34K
Aug 10, 20263.393.683.293.523.52430.58K
Aug 7, 20263.663.663.203.483.48597.00K
Aug 6, 20264.044.153.683.903.901.22M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.