CISO Global, Inc. CISO
NASDAQ · Amerika Birleşik Devletleri · Teknoloji Hizmetleri
$0,2010-0,01 (-%3,60)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |