Free Trial

C3is (CISS) Stock Chart & Stock Price History

→ Dems have chosen Biden replacement? (From Paradigm Press) (Ad)
Free CISS Stock Alerts
$1.80
+0.16 (+9.76%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestTrends

C3is Stock Price Performance

5 Day
Performance
+13.21%
1 Month
Performance
+37.40%
3 Month
Performance
-81.29%
6 Month
Performance
-96.59%
Year-To-Date
Performance
-96.60%
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 Wealthpin Pro
Trump’s Gift Could Unleash $51 Billion in New Wealth
In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.
You just have to make this simple move before July 30, 2024.

CISS Stock Chart for Sunday, June, 2, 2024

CISS Chart by TradingView

C3is Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$1.64$1.80
+9.76%		$1.96$1.7117.43 million shs$666,000.00
05/30/2024$1.68$1.64
-2.38%		$1.69$1.58513,239 shs$607,000.00
05/29/2024$1.59$1.68
+5.66%		$1.71$1.481.28 million shs$622,000.00
05/28/2024$1.61$1.59
-1.24%		$1.84$1.542.81 million shs$588,000.00
05/27/2024$1.61$1.61$1.72$1.571.60 million shs$596,000.00
05/24/2024$1.58$1.61
+1.90%		$1.72$1.571.55 million shs$596,000.00
05/23/2024$1.50$1.58
+5.33%		$1.62$1.491.04 million shs$585,000.00
05/22/2024$1.60$1.50
-6.25%		$1.64$1.481.00 million shs$555,000.00
05/21/2024$1.51$1.60
+5.96%		$1.65$1.481.65 million shs$592,000.00
05/20/2024$1.67$1.51
-9.58%		$1.85$1.483.12 million shs$559,000.00
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
Trump’s Gift Could Unleash $51 Billion in New Wealth (Ad)

In January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.

You just have to make this simple move before July 30, 2024.
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
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

Related Companies:
This page (NASDAQ:CISS) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
Write this ticker symbol down…
StocksToTrade
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media