C3is Inc.
CISSNASDAQIndustrials● Active
$2.08
$-0.06(-2.76%)
Market Cap$367131
P/E Ratio—
52W High$831.6
52W Low$1.9
C3is Inc.（CISS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ciss · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$99,533.00
Nov 28, 2023
-100.0% from here
5-Year Low5Y
$1.90
Jun 3, 2026
+9.5% from low
IPO Priceadj.
—
Jun 14, 2023
+0.0% since IPO
1 Year Ago
$504.00
Jun 9, 2025
-99.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CISS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.08 | $2.20 | $2.08 | $2.15 | $2.15 | 47K | +3.37% |
| Jun 5, 2026 | $2.09 | $2.17 | $2.01 | $2.14 | $2.14 | 75K | +2.39% |
| Jun 4, 2026 | $2.03 | $2.26 | $2.03 | $2.18 | $2.18 | 213K | +7.39% |
| Jun 3, 2026 | $2.45 | $2.57 | $1.90 | $2.21 | $2.21 | 6.6M | -9.80% |
| Jun 2, 2026 | $2.34 | $2.34 | $2.17 | $2.20 | $2.20 | 271K | -5.98% |
| Jun 1, 2026 | $2.34 | $2.39 | $2.21 | $2.22 | $2.22 | 83K | -5.13% |
| May 29, 2026 | $2.35 | $2.41 | $2.19 | $2.28 | $2.28 | 128K | -2.98% |
| May 28, 2026 | $2.24 | $2.34 | $2.16 | $2.32 | $2.32 | 141K | +3.57% |
| May 27, 2026 | $2.37 | $2.40 | $2.22 | $2.23 | $2.23 | 88K | -5.91% |
| May 26, 2026 | $2.35 | $2.49 | $2.25 | $2.36 | $2.36 | 136K | +0.43% |
| May 22, 2026 | $2.54 | $2.59 | $2.36 | $2.36 | $2.36 | 124K | -7.09% |
| May 21, 2026 | $2.61 | $2.72 | $2.51 | $2.54 | $2.54 | 85K | -2.68% |
| May 20, 2026 | $2.50 | $2.78 | $2.36 | $2.63 | $2.63 | 183K | +5.20% |
| May 19, 2026 | $2.84 | $2.85 | $2.36 | $2.57 | $2.57 | 604K | -9.51% |
| May 18, 2026 | $4.89 | $6.06 | $3.06 | $3.17 | $3.17 | 28.9M | -35.17% |
| May 15, 2026 | $3.16 | $3.27 | $3.05 | $3.05 | $3.05 | 30K | -3.48% |
| May 14, 2026 | $3.20 | $3.28 | $3.17 | $3.19 | $3.19 | 12K | -0.31% |
| May 13, 2026 | $3.27 | $3.27 | $3.18 | $3.23 | $3.23 | 19K | -1.22% |
| May 12, 2026 | $3.37 | $3.38 | $3.28 | $3.31 | $3.31 | 11K | -1.78% |
| May 11, 2026 | $3.31 | $3.39 | $3.22 | $3.32 | $3.32 | 21K | +0.30% |
Showing 1–20 of 636 records
Annual Stock Price Performance · CISS
Jan 1 → Dec 31 · 4 years2026-93.3%$32.20 → $2.15
-93.3%
2025-97.3%$1209.60 → $32.20
-97.3%
2024-98.6%$91875.00 → $1253.00
-98.6%
2023+4.6%$92313.20 → $96583.20
+4.6%
Best Year2023 · +4.6%
Worst Year2024 · -98.6%
Positive Years1 / 4
Avg Annual Return-71.2%
4Y Total Return-100.0%
4Y CAGR~-93.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$905.85+0.00%
Mkt Cap $417.3B
GE Aerospace
GE
$322.15+0.00%
Mkt Cap $336.6B
RTX Corporation
RTX
$178.59+0.00%
Mkt Cap $240.5B
The Boeing Company
BA
$215.86+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$270.68+0.00%
Mkt Cap $160.7B
Eaton Corporation plc
ETN
$401.99+0.00%
Mkt Cap $156.1B
Deere & Company
DE
$577.65+0.00%
Mkt Cap $155.9B
Honeywell International Inc.
HON
$211.94+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$518.33+0.00%
Mkt Cap $119.5B
Vertiv Holdings Co
VRT
$300.64+0.00%
Mkt Cap $115.5BWhat If You Invested in CISS?
If you invested $1,000 in CISS 1 year ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4
Total Return-99.6%
CAGR~-99.6% / yr
Profit$-996
Based on Jun 9, 2025 · $504.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
C3is Inc.（CISS）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $2.08。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CISS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CISS 历史股价FMP 日线复权 OHLCV