Get the Stockscreener App
1.39
1.42%
-0.02
After Hours:
1.39
C3is Inc Stock (CISS) Price History
The historical daily chart and data for C3is Inc stock (CISS), show that the latest closing stock price as of May 14, 2024, is $1.39.
- C3is Inc all-time high stock price is $2.25, occurred on April 12, 2024.
- The lowest C3is Inc stock price recorded was $0.0245 on March 15, 2024. Since then, C3is Inc's stock price has risen over 5,573% to $1.39 now.
- The 52-week high stock price for CISS is $2.25, representing a 61.87% increase from the current share price, occurred on April 12, 2024.
- The 52-week low stock price for CISS is $0.0245, indicating a -98.24% decrease from the current share price, occurred on March 15, 2024.
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 14, 2024 | $1.54 | $1.33 | $0.21 | 2,366,612.0 | -1.42% |
| May 13, 2024 | $1.43 | $1.26 | $0.1681 | 1,360,776.0 | +11.90% |
| May 10, 2024 | $1.35 | $1.26 | $0.09 | 393,501.0 | -6.67% |
| May 09, 2024 | $1.38 | $1.33 | $0.05 | 326,124.0 | +0.00% |
| May 08, 2024 | $1.38 | $1.32 | $0.06 | 348,968.0 | -1.46% |
| May 07, 2024 | $1.45 | $1.34 | $0.11 | 638,077.0 | +0.00% |
| May 06, 2024 | $1.46 | $1.34 | $0.12 | 633,570.0 | +3.01% |
| May 03, 2024 | $1.36 | $1.28 | $0.0799 | 568,238.0 | +1.53% |
| May 02, 2024 | $1.37 | $1.27 | $0.0994 | 765,886.0 | +0.77% |
| May 01, 2024 | $1.35 | $1.28 | $0.07 | 597,497.0 | -2.99% |
| Apr 30, 2024 | $1.44 | $1.28 | $0.16 | 950,979.0 | +0.00% |
| Apr 29, 2024 | $1.39 | $1.23 | $0.1598 | 753,733.0 | -0.74% |
| Apr 26, 2024 | $1.46 | $1.30 | $0.16 | 711,068.0 | -0.74% |
| Apr 25, 2024 | $1.44 | $1.28 | $0.16 | 608,758.0 | -4.90% |
| Apr 24, 2024 | $1.49 | $1.26 | $0.23 | 1,780,310.0 | +13.94% |
| Apr 23, 2024 | $1.41 | $1.23 | $0.18 | 1,128,144.0 | -3.46% |
| Apr 22, 2024 | $1.34 | $1.11 | $0.23 | 1,999,594.0 | +11.11% |
| Apr 19, 2024 | $1.35 | $1.13 | $0.225 | 2,546,344.0 | -19.31% |
| Apr 18, 2024 | $1.57 | $1.33 | $0.2389 | 2,075,591.0 | +0.69% |
| Apr 17, 2024 | $2.25 | $1.28 | $0.97 | 15,919,851.0 | -9.43% |
| Apr 16, 2024 | $1.76 | $1.21 | $0.55 | 12,128,570.0 | +10.42% |
C3is Inc Stock (CISS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of C3is 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 C3is Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
C3is Inc Stock (CISS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.54 | $1.26 | $0.28 | 10,365,861.0 | +3.73% |
| Apr, 2024 | $2.25 | $0.0279 | $2.22 | 716,197,432.0 | +3,751% |
| Mar, 2024 | $0.1088 | $0.0245 | $0.0843 | 1,286,770,708.0 | -66.38% |
| Feb, 2024 | $0.1721 | $0.098 | $0.0741 | 159,180,383.0 | -28.08% |
| Jan, 2024 | $0.6849 | $0.1095 | $0.5754 | 323,338,209.0 | -72.83% |
C3is Inc Stock (CISS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.5925 | $0.4211 | $0.1714 | 3,212,875.0 | -1.89% |
| Nov, 2023 | $0.5867 | $0.3852 | $0.2015 | 22,554,010.0 | +32.46% |
| Oct, 2023 | $0.6384 | $0.3701 | $0.2683 | 10,214,447.0 | -11.20% |
| Sep, 2023 | $0.4899 | $0.3622 | $0.1277 | 2,959,979.0 | +0.00% |
1.60%
1.05%
Cap:
|
Volume (24h):