C3is (CISS) Stock Chart & Stock Price History $1.19 +0.01 (+0.85%) (As of 11/1/2024 ET) Add Compare Share Share Chart Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOwnershipSEC FilingsShort InterestTrends C3is Stock Price Performance5 Day Performance-0.83%1 Month Performance+0.85%3 Month Performance-5.56%6 Month Performance-9.16%Year-To-Date Performance-97.75%1 Year Performance-97.09% 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 Email Address Ad Porter & CompanyBanking failure dead aheadIf you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now. CISS Stock Chart for Saturday, November, 2, 2024 CISS Chart by TradingView C3is Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization11/01/2024$1.18$1.19+0.85%$1.19$1.1644,760 shs$440,000.0010/31/2024$1.17$1.18+0.85%$1.20$1.16122,358 shs$433,000.0010/30/2024$1.17$1.17$1.17$1.1576,966 shs$429,000.0010/29/2024$1.20$1.17-2.50%$1.22$1.16103,044 shs$429,000.0010/28/2024$1.19$1.20+0.84%$1.23$1.1792,676 shs$440,000.0010/25/2024$1.24$1.19-4.03%$1.24$1.17106,643 shs$437,000.00 Get the Latest News and Ratings for CISS and Related StocksEnter your email address below to receive the latest news and analysts' ratings for C3is and its competitors with MarketBeat's FREE daily newsletter. 10/24/2024$1.16$1.24+6.90%$1.24$1.14141,393 shs$455,000.0010/23/2024$1.18$1.16-1.69%$1.18$1.1476,511 shs$426,000.0010/22/2024$1.16$1.18+1.72%$1.19$1.1479,305 shs$433,000.0010/21/2024$1.20$1.16-3.33%$1.22$1.14101,366 shs$426,000.0010/18/2024$1.22$1.20-1.64%$1.24$1.20104,807 shs$440,000.0010/17/2024$1.22$1.22$1.25$1.18172,575 shs$448,000.0010/16/2024$1.17$1.22+4.27%$1.23$1.16179,546 shs$448,000.0010/15/2024$1.16$1.17+0.86%$1.20$1.15261,665 shs$429,000.0010/14/2024$1.11$1.16+4.50%$1.17$1.09250,206 shs$426,000.0010/11/2024$1.10$1.11+0.91%$1.11$1.08110,744 shs$411,000.0010/10/2024$1.11$1.10-0.90%$1.14$1.09112,638 shs$404,000.0010/09/2024$1.10$1.11+0.91%$1.12$1.1078,571 shs$407,000.0010/08/2024$1.11$1.10-0.90%$1.13$1.09109,214 shs$404,000.0010/07/2024$1.15$1.11-3.48%$1.14$1.10137,254 shs$407,000.0010/04/2024$1.16$1.15-0.86%$1.17$1.12102,131 shs$422,000.0010/03/2024$1.18$1.16-1.69%$1.17$1.1457,628 shs$426,000.0010/02/2024$1.11$1.18+6.31%$1.18$1.09175,823 shs$433,000.0010/01/2024$1.14$1.11-2.63%$1.15$1.11137,229 shs$407,000.0009/30/2024$1.12$1.14+1.79%$1.15$1.1098,248 shs$418,000.0009/27/2024$1.11$1.12+1.36%$1.12$1.08279,449 shs$414,000.0009/26/2024$1.12$1.11-1.34%$1.13$1.09191,024 shs$409,000.0009/25/2024$1.14$1.12-1.75%$1.17$1.09166,019 shs$414,000.0009/24/2024$1.16$1.14-1.72%$1.18$1.13105,627 shs$418,000.0009/23/2024$1.15$1.16+0.87%$1.17$1.1460,067 shs$426,000.0009/20/2024$1.13$1.15+1.77%$1.16$1.1249,170 shs$422,000.0009/19/2024$1.12$1.13+0.89%$1.14$1.1250,132 shs$415,000.0009/18/2024$1.14$1.12-1.75%$1.15$1.1292,256 shs$411,000.0009/17/2024$1.16$1.14-1.72%$1.17$1.13151,220 shs$418,000.0009/16/2024$1.16$1.16$1.18$1.1571,435 shs$426,000.0009/13/2024$1.20$1.16-3.33%$1.22$1.1585,155 shs$426,000.0009/12/2024$1.23$1.20-2.44%$1.24$1.1878,823 shs$440,000.0009/11/2024$1.16$1.23+6.03%$1.23$1.16160,452 shs$451,000.0009/10/2024$1.16$1.16$1.18$1.12108,100 shs$426,000.0009/09/2024$1.09$1.16+6.42%$1.17$1.09247,528 shs$426,000.00Banking failure dead ahead (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.09/06/2024$1.12$1.09-2.68%$1.12$1.09255,301 shs$400,000.0009/05/2024$1.13$1.12-0.88%$1.15$1.1099,718 shs$411,000.0009/04/2024$1.16$1.13-2.59%$1.16$1.10178,246 shs$418,000.0009/03/2024$1.24$1.16-6.45%$1.26$1.09705,502 shs$429,000.0009/02/2024$1.24$1.24$1.30$1.24199,200 shs$459,000.0008/30/2024$1.28$1.24-3.13%$1.30$1.24197,889 shs$455,000.0008/29/2024$1.20$1.28+6.67%$1.30$1.20172,585 shs$470,000.0008/28/2024$1.24$1.20-3.23%$1.27$1.20144,530 shs$440,000.0008/27/2024$1.30$1.24-4.62%$1.31$1.18427,998 shs$455,000.0008/26/2024$1.37$1.30-4.76%$1.38$1.27326,044 shs$477,000.0008/23/2024$1.37$1.37-0.36%$1.38$1.30310,419 shs$501,000.0008/22/2024$1.47$1.37-6.80%$1.52$1.34687,961 shs$503,000.0008/21/2024$1.47$1.47$1.49$1.41393,162 shs$539,000.0008/20/2024$1.36$1.47+8.09%$1.47$1.37345,771 shs$539,000.0008/19/2024$1.33$1.36+2.26%$1.39$1.32229,125 shs$499,000.0008/16/2024$1.24$1.33+7.26%$1.33$1.24177,889 shs$488,000.0008/15/2024$1.24$1.24$1.26$1.23112,623 shs$455,000.0008/14/2024$1.28$1.24-3.13%$1.31$1.23139,323 shs$455,000.0008/13/2024$1.26$1.28+1.59%$1.28$1.24176,224 shs$470,000.0008/12/2024$1.24$1.26+1.61%$1.27$1.23110,939 shs$462,000.0008/09/2024$1.24$1.24$1.26$1.20110,811 shs$455,000.0008/08/2024$1.21$1.24+2.48%$1.24$1.2275,097 shs$455,000.0008/07/2024$1.22$1.21-0.82%$1.24$1.20174,889 shs$444,000.0008/06/2024$1.26$1.22-3.17%$1.29$1.21202,308 shs$448,000.0008/05/2024$1.26$1.26$1.27$1.13396,056 shs$462,000.0008/02/2024$1.30$1.26-3.08%$1.30$1.23293,165 shs$466,000.0008/01/2024$1.32$1.30-1.52%$1.33$1.27250,989 shs$481,000.00 Related Companies USD Partners Stock Chart SQZ Biotechnologies Stock Chart Air T Stock Chart Blade Air Mobility Stock Chart Brookfield Real Assets Income Fund Stock Chart Imperial Petroleum Stock Chart Pyxis Tankers Stock Chart Pyxis Tankers Stock Chart Webus International Stock Chart Enbridge Stock Chart Receive CISS Stock News and Ratings via EmailSign-up to receive the latest news and ratings for C3is and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:CISS) was last updated on 11/2/2024 by MarketBeat.com Staff From Our PartnersEx WH Advisor Who Predicted Biden Leaving Race Makes Startling New PredictionFormer advisor to the CIA, the Pentagon and the White House Jim Rickards went on multiple TV news programs… ...Paradigm Press | Sponsored625,000% GainImagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...Crypto Swap Profits | SponsoredSell NVDA Now?Guess who's selling NVDA next The most successful hedge fund in history quietly sold 500,000 shares. Here's...Chaikin Analytics | SponsoredMarket "Famine" ComingMarket Wizard Larry Benedict accurately predicted that all indexes would be negative in 2022... He predicte...Opportunistic Trader | SponsoredThe centerpiece of Trump’s crypto’s masterplan …Donald Trump wants to be America’s first crypto president. He was the keynote speaker at the recent Bitcoin...Weiss Ratings | SponsoredHow Will You Survive A Post Election Retirement Heist?The clock is ticking, and your life savings are in an extremely vulnerable position. We are a few days away...American Hartford Gold Group | SponsoredBlackrock’s Sending THIS Crypto Higher on PurposeIt's a groundbreaking opportunity that could be poised for extraordinary gains. The catalyst behind this su...Crypto 101 Media | SponsoredI was wrong. Dead wrong. I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding C3is Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share C3is With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
