Get the Stockscreener App
3.852
0.05%
0.002
After Hours:
4.11
0.258
+6.70%
C 3 Is Inc Stock (CISS) Price History
The historical daily chart and data for C 3 Is Inc stock (CISS), show that the latest closing stock price as of May 09, 2025, is $3.852.
- C 3 Is Inc all-time high stock price is $171.22, occurred on January 05, 2024.
- The lowest C 3 Is Inc stock price recorded was $0.0245 on March 15, 2024. Since then, C 3 Is Inc's stock price has risen over 15,622% to $3.852 now.
- The 52-week high stock price for CISS is $29.40, representing a 663.24% increase from the current share price, occurred on May 31, 2024.
- The 52-week low stock price for CISS is $2.85, indicating a -26.01% decrease from the current share price, occurred on April 02, 2025.
The table below shows more information about CISS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $4.09 | $3.60 | $0.495 | 65,412.0 | +0.05% |
| May 08, 2025 | $3.98 | $3.81 | $0.1694 | 5,198.0 | -3.27% |
| May 07, 2025 | $3.99 | $3.75 | $0.24 | 12,717.0 | +1.27% |
| May 06, 2025 | $4.06 | $3.90 | $0.16 | 29,931.0 | -3.20% |
| May 05, 2025 | $4.10 | $3.80 | $0.30 | 27,997.0 | +4.91% |
| May 02, 2025 | $3.94 | $3.71 | $0.2265 | 24,332.0 | +1.31% |
| May 01, 2025 | $4.16 | $3.74 | $0.4181 | 68,824.0 | -3.78% |
| Apr 30, 2025 | $3.97 | $3.66 | $0.31 | 14,725.0 | +8.77% |
| Apr 29, 2025 | $4.04 | $3.62 | $0.42 | 22,956.0 | -5.93% |
| Apr 28, 2025 | $4.01 | $3.57 | $0.44 | 43,169.0 | -0.51% |
| Apr 25, 2025 | $3.96 | $3.67 | $0.29 | 63,840.0 | +2.63% |
| Apr 24, 2025 | $3.87 | $3.56 | $0.31 | 50,488.0 | +5.56% |
| Apr 23, 2025 | $3.79 | $3.43 | $0.36 | 68,695.0 | +4.85% |
| Apr 22, 2025 | $3.55 | $3.25 | $0.3043 | 12,410.0 | +5.64% |
| Apr 21, 2025 | $3.34 | $3.20 | $0.1423 | 7,335.0 | -2.98% |
| Apr 17, 2025 | $3.39 | $3.27 | $0.1233 | 6,864.0 | -0.59% |
| Apr 16, 2025 | $3.50 | $3.21 | $0.285 | 5,898.0 | -1.46% |
| Apr 15, 2025 | $3.58 | $3.20 | $0.3794 | 30,602.0 | +0.59% |
| Apr 14, 2025 | $3.45 | $3.30 | $0.15 | 20,830.0 | +3.34% |
| Apr 11, 2025 | $3.39 | $2.98 | $0.41 | 50,605.0 | -6.27% |
C 3 Is Inc Stock (CISS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C 3 Is Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CISS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of C 3 Is Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C 3 Is Inc Stock (CISS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $4.16 | $3.60 | $0.565 | 299,823.0 | -2.97% |
| Apr, 2025 | $4.50 | $2.85 | $1.65 | 1,280,731.5 | +1.79% |
| Mar, 2025 | $4.86 | $3.79 | $1.07 | 133,559.3 | -18.75% |
| Feb, 2025 | $7.62 | $4.80 | $2.82 | 235,131.8 | -32.77% |
| Jan, 2025 | $9.60 | $6.90 | $2.70 | 579,078.3 | -16.62% |
C 3 Is Inc Stock (CISS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.08 | $8.25 | $3.83 | 334,035.7 | -27.54% |
| Nov, 2024 | $18.45 | $11.26 | $7.19 | 354,582.4 | -33.47% |
| Oct, 2024 | $18.75 | $16.20 | $2.55 | 191,847.4 | +3.51% |
| Sep, 2024 | $18.89 | $16.20 | $2.69 | 215,039.3 | -8.06% |
| Aug, 2024 | $22.80 | $16.95 | $5.85 | 361,414.9 | -6.06% |
| Jul, 2024 | $23.25 | $18.75 | $4.50 | 386,541.9 | -5.04% |
| Jun, 2024 | $28.05 | $18.45 | $9.60 | 1,126,524.3 | -22.78% |
| May, 2024 | $29.40 | $18.90 | $10.50 | 3,014,985.7 | +34.33% |
| Apr, 2024 | $81.75 | $16.65 | $65.10 | 3,714,375.9 | -61.49% |
| Mar, 2024 | $163.2 | $36.75 | $126.4 | 857,847.1 | -66.38% |
| Feb, 2024 | $258.2 | $147.0 | $111.2 | 106,120.3 | -28.08% |
| Jan, 2024 | $1,027.4 | $164.2 | $863.1 | 215,558.8 | -72.83% |
C 3 Is Inc Stock (CISS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $888.8 | $631.7 | $257.1 | 2,141.9 | -1.89% |
| Nov, 2023 | $880.1 | $577.8 | $302.3 | 15,036.0 | +32.46% |
| Oct, 2023 | $957.6 | $555.1 | $402.4 | 6,809.6 | -11.20% |
| Sep, 2023 | $734.9 | $543.3 | $191.6 | 1,973.3 | +0.00% |
0.13%
2.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):