Free Trial

C3is (CISS) Stock Chart & Stock Price History

C3is logo
$3.84 +0.03 (+0.65%)
Closing price 03:39 PM Eastern
Extended Trading
$3.84 -0.01 (-0.13%)
As of 07:27 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

C3is Stock Price Performance

5 Day
Performance
-1.79%
1 Month
Performance
+28.14%
3 Month
Performance
-46.14%
6 Month
Performance
-78.46%
Year-To-Date
Performance
-55.09%
1 Year
Performance
-80.43%
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.

CISS Stock Chart for Friday, May, 2, 2025

C3is Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/02/2025$3.82$3.85
+0.65%
$3.94$3.7124,553 shs$2.72 million
05/01/2025$3.97$3.82
-3.78%
$4.16$3.7468,824 shs$2.70 million
04/30/2025$3.68$3.97
+8.03%
$3.97$3.6614,746 shs$2.81 million
04/29/2025$3.88$3.68
-5.28%
$4.04$3.6222,968 shs$2.60 million
04/28/2025$3.92$3.88
-0.89%
$4.01$3.5743,169 shs$2.74 million
04/25/2025$3.80$3.92
+3.03%
$3.96$3.6763,845 shs$2.77 million
04/24/2025$3.60$3.80
+5.56%
$3.87$3.5650,490 shs$2.69 million
04/23/2025$3.43$3.60
+4.96%
$3.79$3.4368,695 shs$2.55 million
04/22/2025$3.25$3.43
+5.54%
$3.55$3.2512,423 shs$2.43 million
04/21/2025$3.35$3.25
-2.99%
$3.34$3.207,335 shs$2.30 million
04/18/2025$3.35$3.35$3.39$3.276,864 shs$2.37 million
04/17/2025$3.37$3.35
-0.59%
$3.39$3.276,864 shs$2.37 million
04/16/2025$3.42$3.37
-1.46%
$3.50$3.225,898 shs$2.38 million
04/15/2025$3.40$3.42
+0.59%
$3.58$3.2030,606 shs$2.42 million
04/14/2025$3.29$3.40
+3.34%
$3.45$3.3020,830 shs$2.40 million
04/11/2025$3.51$3.29
-6.27%
$3.39$2.9850,605 shs$79,000.00
04/10/2025$4.25$3.51
-17.41%
$3.93$3.5042,638 shs$84,000.00
04/09/2025$3.84$4.25
+10.68%
$4.29$3.5081,736 shs$102,000.00
04/09/2025$3.84$4.25
+10.68%
$4.29$3.5081,736 shs$102,000.00
04/08/2025$3.80$3.84
+1.05%
$4.19$3.5367,234 shs$564,000.00
04/08/2025$3.80$3.84
+1.05%
$4.19$3.5367,234 shs$564,000.00
04/07/2025$3.86$3.80
-1.55%
$3.91$3.3775,844 shs$559,000.00
04/04/2025$3.47$3.86
+11.40%
$4.50$3.14482,622 shs$567,000.00
04/03/2025$3.00$3.47
+15.48%
$3.47$2.8864,298 shs$85,000.00
04/02/2025$3.79$3.00
-20.92%
$3.42$2.8592,076 shs$74,000.00
04/01/2025$3.90$3.79
-2.71%
$3.84$3.665,132 shs$93,000.00

This page (NASDAQ:CISS) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners