Free Trial

C3is (CISS) Stock Chart & Stock Price History

→ How a $0.25 cent option contract makes my top traders feel (From DTI) (Ad)
Free CISS Stock Alerts
$1.35
-0.01 (-0.74%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesSEC FilingsShort InterestSocial Media

C3is Stock Price Performance

5 Day
Performance
+7.57%
1 Month
Performance
-61.21%
3 Month
Performance
-89.77%
6 Month
Performance
-96.44%
Year-To-Date
Performance
-97.45%
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 Insiders Exposed
The Hard Truth About Investing For Retirement
Here’s the cold, hard truth about investing: The more capital you have, the more risk averse you can afford to be. But when you’re staring down the barrel of retirement and you’ve only got 5, 10, 50 or $100,000 saved, you’ve got to be more aggressive. In an exclusive online training, the Market expert Steven Place is revealing a powerful “roadmap” that’s leading everyday investors to easy, triple-digit wins, even if they don’t have a lot of experience in trading.
Click To Access This Powerful Training Right Now!

CISS Stock Chart for Sunday, April, 28, 2024

CISS Chart by TradingView

C3is Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Gold Grab of the Century (Ad)

When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.

That's why we have released our Free Precious Metals Investment Guide.
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
02/12/2024$12.40$12.18
-1.77%		$13.00$11.7550,128 shs$4.48 million
02/09/2024$12.63$12.40
-1.82%		$13.06$12.2535,524 shs$811,000.00
02/08/2024$12.62$12.63
+0.08%		$13.20$12.1176,066 shs$826,000.00
02/07/2024$13.44$12.62
-6.10%		$13.79$12.5063,512 shs$825,000.00
02/06/2024$14.83$13.44
-9.37%		$13.75$13.0097,165 shs$879,000.00
02/05/2024$16.08$14.83
-7.77%		$15.83$14.02166,094 shs$970,000.00
02/02/2024$13.67$16.08
+17.63%		$17.21$14.61637,419 shs$1.05 million
02/01/2024$14.39$13.67
-5.00%		$14.35$13.1385,173 shs$894,000.00
01/31/2024$16.01$14.39
-10.12%		$15.00$13.88117,132 shs$941,000.00
01/30/2024$13.51$16.01
+18.50%		$18.14$13.58874,336 shs$1.05 million
01/29/2024$13.20$13.51
+2.35%		$13.63$12.40210,550 shs$883,000.00

Related Companies:
This page (NASDAQ:CISS) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The World's First "$20 Trillion Drug?"
Behind the Markets
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace