Free Trial

C3is (CISS) Stock Chart & Stock Price History

→ Next President (Not Trump. Not Biden.) (From The Freeport Society) (Ad)
Free CISS Stock Alerts
$1.67
+0.18 (+12.08%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

C3is Stock Price Performance

5 Day
Performance
+20.14%
1 Month
Performance
+42.74%
3 Month
Performance
-86.03%
6 Month
Performance
-96.48%
Year-To-Date
Performance
-96.85%
Receive CISS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for C3is and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

CISS Stock Chart for Sunday, May, 19, 2024

CISS Chart by TradingView

C3is Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$1.49$1.67
+12.08%		$1.77$1.534.45 million shs$618,000.00
05/16/2024$1.43$1.49
+4.20%		$1.51$1.411.40 million shs$547,000.00
05/15/2024$1.39$1.43
+2.88%		$1.46$1.33896,606 shs$525,000.00
05/14/2024$1.41$1.39
-1.42%		$1.54$1.332.36 million shs$514,000.00
05/13/2024$1.26$1.41
+11.90%		$1.43$1.261.36 million shs$522,000.00
05/10/2024$1.35$1.26
-6.67%		$1.35$1.26394,714 shs$462,000.00
05/09/2024$1.35$1.35$1.38$1.33326,108 shs$500,000.00
05/08/2024$1.37$1.35
-1.46%		$1.38$1.32312,582 shs$500,000.00
05/07/2024$1.37$1.37$1.45$1.34631,055 shs$507,000.00
05/06/2024$1.33$1.37
+3.01%		$1.46$1.34633,344 shs$507,000.00
05/03/2024$1.31$1.33
+1.53%		$1.36$1.28562,088 shs$492,000.00
05/02/2024$1.30$1.31
+0.77%		$1.37$1.27764,396 shs$485,000.00
05/01/2024$1.34$1.30
-2.99%		$1.35$1.28585,536 shs$481,000.00
04/30/2024$1.34$1.34$1.44$1.28940,326 shs$496,000.00
04/29/2024$1.35$1.34
-0.74%		$1.38$1.23760,732 shs$496,000.00
04/26/2024$1.36$1.35
-0.74%		$1.46$1.30708,190 shs$500,000.00
04/25/2024$1.43$1.36
-4.90%		$1.44$1.28607,527 shs$503,000.00
04/24/2024$1.26$1.43
+13.94%		$1.49$1.261.79 million shs$529,000.00
04/23/2024$1.30$1.26
-3.46%		$1.41$1.231.15 million shs$464,000.00
04/22/2024$1.17$1.30
+11.11%		$1.34$1.111.98 million shs$481,000.00
04/19/2024$1.45$1.17
-19.31%		$1.36$1.142.58 million shs$433,000.00
04/18/2024$1.44$1.45
+0.69%		$1.57$1.332.07 million shs$536,000.00
04/17/2024$1.59$1.44
-9.43%		$2.25$1.2815.90 million shs$533,000.00
04/16/2024$1.44$1.59
+10.42%		$1.76$1.2112.07 million shs$584,000.00
04/15/2024$1.87$1.44
-22.79%		$1.78$1.353.04 million shs$533,000.00
04/12/2024$2.88$1.87
-35.24%		$2.25$1.685.19 million shs$68.52 million
04/11/2024$3.29$2.88
-12.46%		$3.34$2.79489,798 shs$1.06 million
04/10/2024$4.20$3.29
-21.67%		$3.68$3.05998,570 shs$1.21 million
04/09/2024$4.53$4.20
-7.28%		$4.41$4.00253,582 shs$1.54 million
04/08/2024$4.72$4.53
-4.03%		$4.90$4.30286,572 shs$1.66 million
04/05/2024$4.38$4.72
+7.76%		$4.97$3.75506,276 shs$1.73 million
04/04/2024$5.08$4.38
-13.78%		$5.40$4.18697,752 shs$1.61 million
04/03/2024$4.09$5.08
+24.21%		$5.45$4.501.51 million shs$1.87 million
04/02/2024$3.61$4.09
+13.30%		$4.68$3.931.37 million shs$1.50 million
04/01/2024$3.48$3.61
+3.74%		$3.99$3.14548,550 shs$1.33 million
03/29/2024$3.48$3.48$3.82$3.30686,135 shs$1.28 million
03/28/2024$3.82$3.48
-8.90%		$3.82$3.30658,076 shs$1.28 million
03/27/2024$4.81$3.82
-20.58%		$4.49$3.61956,721 shs$1.40 million
03/26/2024$3.52$4.81
+36.65%		$6.40$4.205.91 million shs$1.77 million
03/25/2024$3.11$3.52
+13.18%		$3.67$3.20471,813 shs$1.29 million
41 banks launch ‘crypto dollar’ (Ad)

Everyone knows the US financial system is in the middle of a radical change... The White House wants an all-digital dollar. Plus at least 41 major banks (see if your bank is one of them right here).

Here's how you capitalize (including #1 crypto to play it).
03/22/2024$3.01$3.11
+3.32%		$3.30$2.71333,028 shs$1.14 million
03/21/2024$2.99$3.01
+0.67%		$3.18$2.86256,421 shs$1.11 million
03/20/2024$3.01$2.99
-0.66%		$3.35$2.91383,759 shs$1.10 million
03/19/2024$2.95$3.01
+2.03%		$3.70$2.76863,228 shs$1.11 million
03/18/2024$2.83$2.95
+4.24%		$3.26$2.70812,736 shs$1.08 million
03/15/2024$7.90$2.83
-64.18%		$3.05$2.452.01 million shs$1.04 million
03/14/2024$9.00$7.90
-12.22%		$9.11$7.6226,673 shs$2.90 million
03/13/2024$9.00$9.00$9.50$8.5022,672 shs$3.31 million
03/12/2024$9.35$9.00
-3.74%		$9.69$8.9415,427 shs$3.31 million
03/11/2024$9.18$9.35
+1.85%		$9.50$9.019,663 shs$3.44 million
03/08/2024$9.20$9.18
-0.22%		$9.30$8.9313,780 shs$3.37 million
03/07/2024$9.20$9.20$9.58$8.8714,903 shs$3.38 million
03/06/2024$9.35$9.20
-1.60%		$9.60$8.9013,980 shs$3.38 million
03/05/2024$9.31$9.35
+0.43%		$9.70$8.3723,770 shs$3.44 million
03/04/2024$9.62$9.31
-3.22%		$9.78$8.9038,604 shs$3.42 million
03/01/2024$10.35$9.62
-7.05%		$10.88$9.5546,208 shs$3.53 million
02/29/2024$10.34$10.35
+0.10%		$11.00$10.3019,194 shs$3.80 million
02/28/2024$10.38$10.34
-0.39%		$10.69$10.1020,430 shs$3.80 million
02/27/2024$10.32$10.38
+0.58%		$10.96$10.2319,625 shs$3.81 million
02/26/2024$11.25$10.32
-8.27%		$10.59$9.8039,174 shs$3.79 million
02/23/2024$11.74$11.25
-4.17%		$11.86$11.0427,365 shs$4.13 million
02/22/2024$12.36$11.74
-5.02%		$12.73$11.6426,327 shs$4.31 million
02/21/2024$12.00$12.36
+3.00%		$13.45$11.8053,531 shs$4.54 million
02/20/2024$11.95$12.00
+0.42%		$12.40$11.8028,334 shs$4.41 million
02/19/2024$11.95$11.95$12.42$11.5027,571 shs$4.39 million

Related Companies:
This page (NASDAQ:CISS) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
4 Cryptos BETTER than Bitcoin
True Market Insiders
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
InvestorPlace
I’m afraid WWIII is a very real possibility
Porter & Company