C3is Inc. (CISS) Historical Stock Data
1.67 ↑0.18 (12.08%)
As of May 17, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, CISS is down -0.90% a day on average. There have been 14 days where C3is Inc. closed green and 16 days where CISS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.65 | 1.67 | ↑$0.02 (1.21%) | 1.53 | 1.77 | 4.53M |
| 2024-05-16 | 1.46 | 1.49 | ↑$0.03 (2.05%) | 1.41 | 1.51 | 1.91M |
| 2024-05-15 | 1.39 | 1.43 | ↑$0.04 (2.88%) | 1.33 | 1.46 | 0.92M |
| 2024-05-14 | 1.45 | 1.39 | ↓$0.06 (-4.14%) | 1.33 | 1.54 | 2.38M |
| 2024-05-13 | 1.28 | 1.41 | ↑$0.13 (10.16%) | 1.26 | 1.43 | 1.42M |
| 2024-05-10 | 1.34 | 1.26 | ↓$0.08 (-5.97%) | 1.26 | 1.35 | 400.24K |
| 2024-05-09 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.33 | 1.38 | 344.85K |
| 2024-05-08 | 1.38 | 1.35 | ↓$0.03 (-2.17%) | 1.32 | 1.38 | 373.50K |
| 2024-05-07 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.34 | 1.45 | 641.14K |
| 2024-05-06 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.34 | 1.46 | 644.53K |
| 2024-05-03 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.28 | 1.36 | 580.51K |
| 2024-05-02 | 1.29 | 1.31 | ↑$0.02 (1.55%) | 1.27 | 1.37 | 773.05K |
| 2024-05-01 | 1.32 | 1.30 | ↓$0.02 (-1.52%) | 1.28 | 1.35 | 647.86K |
| 2024-04-30 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.28 | 1.44 | 0.96M |
| 2024-04-29 | 1.35 | 1.34 | ↓$0.01 (-0.74%) | 1.23 | 1.39 | 761.40K |
| 2024-04-26 | 1.39 | 1.35 | ↓$0.04 (-2.88%) | 1.30 | 1.46 | 717.26K |
| 2024-04-25 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.28 | 1.44 | 624.70K |
| 2024-04-24 | 1.30 | 1.43 | ↑$0.13 (10.00%) | 1.26 | 1.49 | 1.79M |
| 2024-04-23 | 1.26 | 1.26 | ↓$0.01 (-0.40%) | 1.23 | 1.41 | 1.15M |
| 2024-04-22 | 1.17 | 1.30 | ↑$0.13 (11.11%) | 1.11 | 1.34 | 2.02M |
| 2024-04-19 | 1.35 | 1.17 | ↓$0.18 (-13.33%) | 1.13 | 1.36 | 2.64M |
| 2024-04-18 | 1.38 | 1.45 | ↑$0.07 (5.07%) | 1.33 | 1.57 | 2.09M |
| 2024-04-17 | 1.65 | 1.44 | ↓$0.21 (-12.73%) | 1.28 | 2.25 | 15.99M |
| 2024-04-16 | 1.32 | 1.59 | ↑$0.27 (20.45%) | 1.21 | 1.76 | 12.44M |
| 2024-04-15 | 1.78 | 1.44 | ↓$0.34 (-19.10%) | 1.35 | 1.78 | 3.11M |
| 2024-04-12 | 2.05 | 1.87 | ↓$0.19 (-9.02%) | 1.68 | 2.25 | 5.68M |
| 2024-04-11 | 0.03 | 0.03 | ↓$0.00 (-13.77%) | 0.03 | 0.03 | 50.69M |
| 2024-04-10 | 0.03 | 0.03 | ↑$0.00 (4.78%) | 0.03 | 0.04 | 102.12M |
| 2024-04-09 | 0.04 | 0.04 | ↓$0.00 (-3.00%) | 0.04 | 0.04 | 25.72M |
| 2024-04-08 | 0.05 | 0.05 | ↓$0.00 (-7.55%) | 0.04 | 0.05 | 29.44M |
Create an account or log in to view more rows.
$CISS lets go!!
$CISS HOLDING STRONG FOR ALL OF YOU
$CISS has just been halted from trading due to volatility.
$CISS has just been halted from trading.
$CISS peak frustration
$CISS Guys when can we expect that 30% drop?
$CISS come on bulls we can do it
don’t let bears win
$CISS Hedgies
we aren't going anywhere!
$CISS 5 minute looks sexy
$CISS has just been halted from trading due to volatility.