Free Trial

C3is (CISS) Stock Chart & Stock Price History

→ How to Make 100X on the AI Boom (From InvestorPlace) (Ad)
Free CISS Stock Alerts
$1.38
-0.03 (-2.13%)
(As of 03:15 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

C3is Stock Price Performance

5 Day
Performance
+4.44%
1 Month
Performance
-24.40%
3 Month
Performance
-88.20%
6 Month
Performance
-96.78%
Year-To-Date
Performance
-97.34%
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 InvestorPlace
Crypto Millionaire Says: “Buy This $11 AI Coin.”
Right now, you can harness the power of two bull markets... Artificial intelligence...And cryptos.
Find out more about this $11 AI Coin right now

CISS Stock Chart for Tuesday, May, 14, 2024

CISS Chart by TradingView

C3is Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Biden FINISHED On June 13th? (Ad)

Thanks to Biden’s disgraceful leadership we now have sky-high inflation… unchecked immigration… rampant crime… and a “woke mob” hell bent on destroying the America you and I know and love. Biden’s days are numbered.

Click here now to see his shocking evidence.
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
02/16/2024$12.46$11.95
-4.09%		$12.42$11.5027,087 shs$4.39 million
02/15/2024$11.95$12.46
+4.27%		$12.75$11.3741,807 shs$4.58 million
02/14/2024$11.61$11.95
+2.93%		$12.10$11.2530,607 shs$4.39 million
02/13/2024$12.18$11.61
-4.68%		$11.99$11.4640,275 shs$4.27 million

Related Companies:
This page (NASDAQ:CISS) was last updated on 5/14/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Revolutionizing the Green Energy Space and Building Shareholder Value Along the Way
Small Cap Sniper
Invest Now: Starpax's Cancer Breakthrough Achieving What Others Haven't for a Century
Starpax
HUGE BUY ALERT: Move Fast, Musk...
Stansberry Research
Democrats Push to Replace Dollar With Digital Coin, Control Currency.
Monetary Gold
Trump’s “Tax Free” Retirement Strategy
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals