CISO Global, Inc. CISO
NASDAQ · United States · Technology Services
$0.2010-0.01 (-3.60%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.20 | -3.83% | $0.20 | $0.20 | $0.20 | 27.39K |
| 2026-09-30 | $0.21 | +1.46% | $0.21 | $0.21 | $0.20 | 106.90K |
| 2026-09-29 | $0.21 | -0.96% | $0.20 | $0.21 | $0.20 | 118.70K |
| 2026-09-28 | $0.21 | -13.69% | $0.24 | $0.24 | $0.20 | 514.30K |
| 2026-09-25 | $0.24 | +2.55% | $0.23 | $0.24 | $0.23 | 56.60K |
| 2026-09-24 | $0.23 | -2.49% | $0.24 | $0.24 | $0.22 | 97.30K |
| 2026-09-23 | $0.24 | -3.21% | $0.25 | $0.25 | $0.24 | 117.50K |
| 2026-09-22 | $0.25 | -2.35% | $0.25 | $0.26 | $0.24 | 124.90K |
| 2026-09-21 | $0.25 | +2.41% | $0.26 | $0.26 | $0.25 | 127.30K |
| 2026-09-18 | $0.25 | +1.63% | $0.24 | $0.25 | $0.23 | 254.50K |
| 2026-09-17 | $0.25 | +2.94% | $0.23 | $0.25 | $0.23 | 302.20K |
| 2026-09-16 | $0.24 | +1.71% | $0.23 | $0.24 | $0.23 | 47.70K |
| 2026-09-15 | $0.23 | -5.65% | $0.25 | $0.25 | $0.22 | 174.90K |
| 2026-09-14 | $0.25 | +5.98% | $0.23 | $0.25 | $0.22 | 144.00K |
| 2026-09-11 | $0.23 | -1.68% | $0.23 | $0.24 | $0.23 | 52.60K |
| 2026-09-10 | $0.24 | +1.71% | $0.24 | $0.24 | $0.22 | 170.50K |
| 2026-09-09 | $0.23 | -5.26% | $0.24 | $0.25 | $0.22 | 452.10K |
| 2026-09-08 | $0.25 | +5.56% | $0.24 | $0.25 | $0.23 | 365.60K |
| 2026-09-04 | $0.23 | 0.00% | $0.23 | $0.25 | $0.22 | 83.00K |
| 2026-09-03 | $0.23 | +4.00% | $0.22 | $0.23 | $0.22 | 158.60K |
| 2026-09-02 | $0.22 | 0.00% | $0.22 | $0.23 | $0.22 | 38.80K |
| 2026-09-01 | $0.22 | -1.75% | $0.22 | $0.23 | $0.21 | 148.00K |
| 2026-08-31 | $0.23 | +2.23% | $0.22 | $0.23 | $0.22 | 156.00K |
| 2026-08-28 | $0.22 | -0.44% | $0.22 | $0.23 | $0.22 | 111.10K |
| 2026-08-27 | $0.22 | -2.60% | $0.24 | $0.24 | $0.22 | 232.90K |
| 2026-08-26 | $0.23 | +2.67% | $0.23 | $0.23 | $0.22 | 140.90K |
| 2026-08-25 | $0.22 | +5.63% | $0.22 | $0.23 | $0.21 | 124.40K |
| 2026-08-24 | $0.21 | -3.62% | $0.23 | $0.25 | $0.21 | 403.70K |
| 2026-08-21 | $0.22 | -0.45% | $0.23 | $0.23 | $0.21 | 351.70K |
| 2026-08-20 | $0.22 | -9.39% | $0.24 | $0.25 | $0.20 | 1.27M |
| 2026-08-19 | $0.25 | -4.30% | $0.26 | $0.26 | $0.24 | 108.70K |
| 2026-08-18 | $0.26 | +1.99% | $0.25 | $0.26 | $0.24 | 77.40K |
| 2026-08-17 | $0.25 | -7.04% | $0.25 | $0.27 | $0.25 | 262.90K |
| 2026-08-14 | $0.27 | 0.00% | $0.27 | $0.27 | $0.26 | 92.10K |
| 2026-08-13 | $0.27 | +3.85% | $0.27 | $0.27 | $0.26 | 28.40K |
| 2026-08-12 | $0.26 | 0.00% | $0.26 | $0.27 | $0.25 | 136.70K |
| 2026-08-11 | $0.26 | +0.39% | $0.25 | $0.26 | $0.25 | 51.90K |
| 2026-08-10 | $0.26 | -3.36% | $0.27 | $0.28 | $0.25 | 74.40K |
| 2026-08-07 | $0.27 | -0.37% | $0.28 | $0.28 | $0.26 | 34.60K |
| 2026-08-06 | $0.27 | 0.00% | $0.27 | $0.27 | $0.26 | 20.60K |
| 2026-08-05 | $0.27 | +4.26% | $0.26 | $0.27 | $0.26 | 86.00K |
| 2026-08-04 | $0.26 | -2.64% | $0.26 | $0.27 | $0.25 | 80.50K |
| 2026-08-03 | $0.26 | +3.52% | $0.26 | $0.27 | $0.26 | 73.90K |
| 2026-07-31 | $0.26 | +1.99% | $0.26 | $0.26 | $0.25 | 58.30K |
| 2026-07-30 | $0.25 | -0.79% | $0.25 | $0.26 | $0.25 | 146.60K |
| 2026-07-29 | $0.25 | +0.40% | $0.26 | $0.26 | $0.25 | 59.80K |
| 2026-07-28 | $0.25 | -0.79% | $0.26 | $0.27 | $0.25 | 80.00K |
| 2026-07-27 | $0.25 | -2.68% | $0.26 | $0.26 | $0.25 | 196.90K |
| 2026-07-24 | $0.26 | -0.76% | $0.26 | $0.27 | $0.26 | 33.30K |
| 2026-07-23 | $0.26 | -3.31% | $0.27 | $0.27 | $0.25 | 126.00K |
| 2026-07-22 | $0.27 | -0.73% | $0.27 | $0.28 | $0.26 | 178.90K |
| 2026-07-21 | $0.27 | +6.61% | $0.26 | $0.28 | $0.25 | 137.50K |
| 2026-07-20 | $0.26 | -3.02% | $0.26 | $0.26 | $0.25 | 48.10K |
| 2026-07-17 | $0.26 | +3.92% | $0.25 | $0.27 | $0.25 | 240.10K |
| 2026-07-16 | $0.25 | -3.04% | $0.26 | $0.26 | $0.25 | 132.00K |
| 2026-07-15 | $0.26 | -1.87% | $0.28 | $0.28 | $0.25 | 224.20K |
| 2026-07-14 | $0.27 | -0.74% | $0.27 | $0.28 | $0.26 | 350.30K |
| 2026-07-13 | $0.27 | -6.25% | $0.29 | $0.29 | $0.26 | 234.00K |
| 2026-07-10 | $0.29 | +6.27% | $0.28 | $0.29 | $0.26 | 199.60K |
| 2026-07-09 | $0.27 | -1.45% | $0.28 | $0.28 | $0.26 | 212.20K |
| 2026-07-08 | $0.28 | -2.48% | $0.27 | $0.28 | $0.27 | 180.20K |
| 2026-07-07 | $0.28 | -1.40% | $0.28 | $0.29 | $0.27 | 107.40K |
| 2026-07-06 | $0.29 | +0.35% | $0.29 | $0.29 | $0.25 | 236.70K |
| 2026-07-02 | $0.28 | -5.00% | $0.30 | $0.30 | $0.27 | 445.60K |
| 2026-07-01 | $0.30 | +8.30% | $0.29 | $0.30 | $0.27 | 321.20K |
| 2026-06-30 | $0.28 | -0.72% | $0.27 | $0.31 | $0.26 | 554.40K |
| 2026-06-29 | $0.28 | +4.49% | $0.26 | $0.28 | $0.26 | 343.20K |
| 2026-06-26 | $0.27 | +5.95% | $0.25 | $0.27 | $0.24 | 402.90K |
| 2026-06-25 | $0.25 | -4.91% | $0.25 | $0.26 | $0.24 | 389.60K |
| 2026-06-24 | $0.26 | -9.56% | $0.27 | $0.29 | $0.26 | 615.60K |
| 2026-06-23 | $0.29 | +13.57% | $0.25 | $0.30 | $0.21 | 4.74M |
| 2026-06-22 | $0.26 | -0.77% | $0.27 | $0.28 | $0.26 | 19.23M |
| 2026-06-18 | $0.26 | -7.80% | $0.28 | $0.30 | $0.26 | 428.50K |
| 2026-06-17 | $0.28 | +2.17% | $0.28 | $0.30 | $0.28 | 304.40K |
| 2026-06-16 | $0.28 | -6.76% | $0.29 | $0.32 | $0.28 | 307.00K |
| 2026-06-15 | $0.30 | +1.37% | $0.33 | $0.35 | $0.29 | 410.00K |
| 2026-06-12 | $0.29 | -6.41% | $0.32 | $0.34 | $0.28 | 516.80K |
| 2026-06-11 | $0.31 | -7.42% | $0.33 | $0.33 | $0.31 | 158.70K |
| 2026-06-10 | $0.34 | -1.75% | $0.34 | $0.35 | $0.34 | 91.70K |
| 2026-06-09 | $0.34 | +6.85% | $0.33 | $0.34 | $0.30 | 346.00K |
| 2026-06-08 | $0.32 | -8.02% | $0.35 | $0.35 | $0.32 | 566.80K |
| 2026-06-05 | $0.35 | +3.87% | $0.35 | $0.37 | $0.30 | 255.20K |
| 2026-06-04 | $0.34 | -0.59% | $0.34 | $0.36 | $0.32 | 147.50K |
| 2026-06-03 | $0.34 | -12.44% | $0.37 | $0.39 | $0.34 | 271.30K |
| 2026-06-02 | $0.39 | -7.21% | $0.38 | $0.40 | $0.37 | 374.60K |
| 2026-06-01 | $0.42 | -6.52% | $0.44 | $0.48 | $0.40 | 513.70K |
| 2026-05-29 | $0.44 | +5.95% | $0.42 | $0.45 | $0.38 | 778.10K |
| 2026-05-28 | $0.42 | +7.69% | $0.40 | $0.43 | $0.36 | 1.35M |
| 2026-05-27 | $0.39 | +27.87% | $0.31 | $0.42 | $0.31 | 1.70M |
| 2026-05-26 | $0.31 | -0.97% | $0.31 | $0.31 | $0.29 | 327.90K |