XNAS
Datos históricos de C3is Inc.
C3is Inc. · CISS
$0.77
▼ -0.00 (-0.05%)
Última operación · 10/10/2026, 18:55:28 UTC
- Variación en el periodo
- −99.99%
- Máximo
- US$13,608.00
- 17 de octubre de 2025
- Mínimo
- US$0.77
- 9 de octubre de 2026
- Volumen medio diario
- 0.35 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.83 | 0.83 | 0.77 | 0.78 | −4.86% | 155,908.268 |
| 8 oct 2026 | 0.78 | 0.83 | 0.78 | 0.82 | +3.27% | 177,864.007 |
| 7 oct 2026 | 0.84 | 0.86 | 0.79 | 0.80 | −10.35% | 283,524.333 |
| 6 oct 2026 | 0.86 | 0.90 | 0.85 | 0.89 | +3.01% | 392,338.232 |
| 5 oct 2026 | 0.87 | 0.90 | 0.79 | 0.86 | +3.85% | 447,460.475 |
| 2 oct 2026 | 0.90 | 0.97 | 0.82 | 0.83 | −4.13% | 434,748.292 |
| 1 oct 2026 | 0.88 | 0.90 | 0.85 | 0.87 | −2.00% | 211,643.364 |
| 30 sep 2026 | 0.95 | 0.98 | 0.88 | 0.88 | −6.91% | 224,613.364 |
| 29 sep 2026 | 1.03 | 1.04 | 0.89 | 0.95 | −8.63% | 345,504.727 |
| 28 sep 2026 | 1.08 | 1.08 | 1.02 | 1.04 | −6.31% | 291,577.953 |
| 25 sep 2026 | 1.11 | 1.13 | 1.06 | 1.11 | −0.89% | 269,385.986 |
| 24 sep 2026 | 1.11 | 1.14 | 1.07 | 1.12 | +1.82% | 225,726.141 |
| 23 sep 2026 | 1.11 | 1.16 | 1.05 | 1.10 | −3.51% | 507,901.744 |
| 22 sep 2026 | 1.31 | 1.31 | 1.00 | 1.14 | −7.32% | 2.13 M |
| 21 sep 2026 | 1.56 | 1.67 | 1.22 | 1.23 | −4.65% | 15.27 M |
| 18 sep 2026 | 1.35 | 1.49 | 1.25 | 1.29 | −3.01% | 649,858.955 |
| 17 sep 2026 | 1.24 | 1.42 | 1.24 | 1.33 | +7.26% | 522,346.958 |
| 16 sep 2026 | 1.27 | 1.33 | 1.20 | 1.24 | −0.80% | 226,412.016 |
| 15 sep 2026 | 1.38 | 1.41 | 1.25 | 1.25 | −8.76% | 199,330.879 |
| 14 sep 2026 | 1.40 | 1.43 | 1.37 | 1.37 | 0.00% | 93,273.481 |
| 11 sep 2026 | 1.42 | 1.53 | 1.35 | 1.37 | −5.52% | 260,284.454 |
| 10 sep 2026 | 1.40 | 1.54 | 1.36 | 1.45 | +2.11% | 272,212.379 |
| 9 sep 2026 | 1.47 | 1.48 | 1.40 | 1.42 | −2.74% | 157,060.822 |
| 8 sep 2026 | 1.49 | 1.53 | 1.45 | 1.46 | −2.01% | 149,975.775 |
| 4 sep 2026 | 1.36 | 1.66 | 1.36 | 1.49 | +7.97% | 741,251.58 |
| 3 sep 2026 | 1.32 | 1.43 | 1.32 | 1.38 | −1.43% | 228,728.833 |
| 2 sep 2026 | 1.53 | 1.54 | 1.38 | 1.40 | −10.83% | 425,739.198 |
| 1 sep 2026 | 1.63 | 1.76 | 1.56 | 1.57 | −8.19% | 313,005.47 |
| 31 ago 2026 | 1.67 | 1.79 | 1.64 | 1.71 | −5.52% | 435,312.983 |
| 28 ago 2026 | 1.88 | 1.95 | 1.71 | 1.81 | −15.02% | 1.51 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.