NASDAQ:CISS
C3is Inc. Stock Price (Quote)
$1.26
-0.0900 (-6.67%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0280 | $2.25 | Friday, 10th May 2024 CISS stock ended at $1.26. This is 6.67% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 7.14% from a day low at $1.26 to a day high of $1.35. |
| 90 days | $0.0245 | $2.25 | |
| 52 weeks | $0.0245 | $20.00 |
| Date | Open | High | Low | Close | Volume |
| May 10, 2024 | $1.34 | $1.35 | $1.26 | $1.26 | 393 178 |
| May 09, 2024 | $1.35 | $1.38 | $1.33 | $1.35 | 324 769 |
| May 08, 2024 | $1.38 | $1.38 | $1.32 | $1.35 | 311 208 |
| May 07, 2024 | $1.36 | $1.45 | $1.34 | $1.37 | 630 251 |
| May 06, 2024 | $1.36 | $1.45 | $1.34 | $1.37 | 629 289 |
| May 03, 2024 | $1.33 | $1.36 | $1.28 | $1.33 | 561 572 |
| May 02, 2024 | $1.29 | $1.37 | $1.27 | $1.31 | 763 503 |
| May 01, 2024 | $1.32 | $1.35 | $1.28 | $1.30 | 580 990 |
| Apr 30, 2024 | $1.35 | $1.44 | $1.28 | $1.34 | 940 306 |
| Apr 29, 2024 | $1.35 | $1.38 | $1.23 | $1.34 | 746 236 |
| Apr 26, 2024 | $1.39 | $1.46 | $1.30 | $1.35 | 705 694 |
| Apr 25, 2024 | $1.37 | $1.44 | $1.28 | $1.36 | 605 087 |
| Apr 24, 2024 | $1.30 | $1.49 | $1.26 | $1.43 | 1 762 277 |
| Apr 23, 2024 | $1.26 | $1.41 | $1.23 | $1.26 | 1 113 918 |
| Apr 22, 2024 | $1.17 | $1.34 | $1.11 | $1.30 | 1 972 946 |
| Apr 19, 2024 | $1.35 | $1.36 | $1.14 | $1.17 | 2 511 194 |
| Apr 18, 2024 | $1.38 | $1.57 | $1.33 | $1.45 | 2 054 603 |
| Apr 17, 2024 | $1.65 | $2.25 | $1.28 | $1.44 | 15 865 392 |
| Apr 16, 2024 | $1.32 | $1.76 | $1.21 | $1.59 | 11 999 288 |
| Apr 15, 2024 | $1.78 | $1.78 | $1.35 | $1.44 | 2 983 150 |
| Apr 12, 2024 | $2.05 | $2.25 | $1.68 | $1.87 | 4 736 924 |
| Apr 11, 2024 | $0.0334 | $0.0334 | $0.0280 | $0.0288 | 48 208 377 |
| Apr 10, 2024 | $0.0314 | $0.0368 | $0.0305 | $0.0329 | 99 247 622 |
| Apr 09, 2024 | $0.0433 | $0.0441 | $0.0400 | $0.0420 | 25 094 449 |
| Apr 08, 2024 | $0.0490 | $0.0490 | $0.0430 | $0.0453 | 28 527 468 |
