CISO Global Inc. (CISO)
NASDAQ: CISO · Real-Time Price · USD
1.180
-0.070 (-5.60%)
At close: Jun 27, 2025, 4:00 PM
1.122
-0.058 (-4.95%)
After-hours: Jun 27, 2025, 7:31 PM EDT
CISO Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.23 | 1.24 | 1.08 | 1.18 | 1.18 | -5.60% | 1,126,716 |
| Jun 26, 2025 | 1.12 | 1.27 | 1.12 | 1.25 | 1.25 | 8.70% | 1,066,774 |
| Jun 25, 2025 | 1.30 | 1.32 | 1.09 | 1.15 | 1.15 | -11.54% | 1,232,261 |
| Jun 24, 2025 | 1.29 | 1.33 | 1.26 | 1.30 | 1.30 | 0.78% | 491,255 |
| Jun 23, 2025 | 1.30 | 1.37 | 1.21 | 1.29 | 1.29 | -3.01% | 1,050,842 |
| Jun 20, 2025 | 1.35 | 1.39 | 1.27 | 1.33 | 1.33 | 3.10% | 1,735,592 |
| Jun 18, 2025 | 1.18 | 1.32 | 1.17 | 1.29 | 1.29 | 12.17% | 1,799,222 |
| Jun 17, 2025 | 1.08 | 1.20 | 1.07 | 1.15 | 1.15 | 7.48% | 1,856,144 |
| Jun 16, 2025 | 0.99 | 1.10 | 0.99 | 1.07 | 1.07 | 11.46% | 1,255,520 |
| Jun 13, 2025 | 1.01 | 1.05 | 0.94 | 0.96 | 0.96 | -7.69% | 888,256 |
| Jun 12, 2025 | 1.01 | 1.07 | 1.00 | 1.04 | 1.04 | 2.97% | 717,262 |
| Jun 11, 2025 | 1.01 | 1.04 | 0.98 | 1.01 | 1.01 | -1.94% | 690,791 |
| Jun 10, 2025 | 1.01 | 1.05 | 0.99 | 1.03 | 1.03 | - | 959,416 |
| Jun 9, 2025 | 1.00 | 1.07 | 0.99 | 1.03 | 1.03 | 0.98% | 755,889 |
| Jun 6, 2025 | 1.03 | 1.09 | 1.00 | 1.02 | 1.02 | -1.92% | 1,046,751 |
| Jun 5, 2025 | 0.97 | 1.11 | 0.90 | 1.04 | 1.04 | 5.59% | 1,555,737 |
| Jun 4, 2025 | 0.98 | 1.04 | 0.98 | 0.98 | 0.98 | 0.48% | 1,150,535 |
| Jun 3, 2025 | 1.04 | 1.07 | 0.90 | 0.98 | 0.98 | -2.95% | 1,748,884 |
| Jun 2, 2025 | 0.96 | 1.08 | 0.96 | 1.01 | 1.01 | 24.69% | 4,909,176 |
| May 30, 2025 | 1.42 | 1.42 | 0.66 | 0.81 | 0.81 | -41.73% | 12,017,580 |
| May 29, 2025 | 1.21 | 1.49 | 1.13 | 1.39 | 1.39 | 20.87% | 4,303,081 |
| May 28, 2025 | 1.09 | 1.24 | 1.08 | 1.15 | 1.15 | 6.48% | 1,218,753 |
| May 27, 2025 | 1.25 | 1.26 | 0.97 | 1.08 | 1.08 | -12.90% | 2,341,166 |
| May 23, 2025 | 1.30 | 1.35 | 1.18 | 1.24 | 1.24 | -6.77% | 1,113,998 |
| May 22, 2025 | 1.30 | 1.40 | 1.28 | 1.33 | 1.33 | 1.53% | 730,452 |
| May 21, 2025 | 1.32 | 1.70 | 1.28 | 1.31 | 1.31 | -1.50% | 3,336,894 |
| May 20, 2025 | 1.42 | 1.51 | 1.30 | 1.33 | 1.33 | -3.62% | 1,394,848 |
| May 19, 2025 | 1.25 | 1.42 | 1.20 | 1.38 | 1.38 | 8.66% | 1,049,163 |
| May 16, 2025 | 1.07 | 1.30 | 1.06 | 1.27 | 1.27 | 4.96% | 1,657,989 |
| May 15, 2025 | 1.40 | 1.42 | 1.19 | 1.21 | 1.21 | -14.79% | 2,163,922 |
| May 14, 2025 | 1.30 | 1.45 | 1.16 | 1.42 | 1.42 | 10.08% | 3,454,032 |
| May 13, 2025 | 1.32 | 1.39 | 1.22 | 1.29 | 1.29 | -6.52% | 2,201,997 |
| May 12, 2025 | 1.11 | 1.52 | 1.08 | 1.38 | 1.38 | 36.63% | 8,397,942 |
| May 9, 2025 | 1.07 | 1.13 | 0.90 | 1.01 | 1.01 | - | 2,772,863 |
| May 8, 2025 | 0.84 | 1.12 | 0.84 | 1.01 | 1.01 | 20.51% | 5,423,658 |
| May 7, 2025 | 0.76 | 0.98 | 0.76 | 0.84 | 0.84 | 0.58% | 4,411,780 |
| May 6, 2025 | 0.60 | 1.04 | 0.60 | 0.83 | 0.83 | 45.05% | 66,631,272 |
| May 5, 2025 | 0.51 | 0.58 | 0.51 | 0.57 | 0.57 | 12.82% | 1,337,514 |
| May 2, 2025 | 0.50 | 0.53 | 0.48 | 0.51 | 0.51 | 2.04% | 730,701 |
| May 1, 2025 | 0.49 | 0.52 | 0.47 | 0.50 | 0.50 | 0.97% | 928,465 |
| Apr 30, 2025 | 0.53 | 0.54 | 0.49 | 0.49 | 0.49 | -8.53% | 1,385,130 |
| Apr 29, 2025 | 0.55 | 0.57 | 0.53 | 0.54 | 0.54 | -3.52% | 1,034,972 |
| Apr 28, 2025 | 0.57 | 0.59 | 0.53 | 0.56 | 0.56 | -1.89% | 930,898 |
| Apr 25, 2025 | 0.58 | 0.61 | 0.55 | 0.57 | 0.57 | -3.25% | 1,241,076 |
| Apr 24, 2025 | 0.56 | 0.64 | 0.56 | 0.59 | 0.59 | 7.27% | 2,249,605 |
| Apr 23, 2025 | 0.50 | 0.58 | 0.49 | 0.55 | 0.55 | 10.00% | 1,664,009 |
| Apr 22, 2025 | 0.49 | 0.54 | 0.44 | 0.50 | 0.50 | -0.38% | 1,998,121 |
| Apr 21, 2025 | 0.54 | 0.54 | 0.49 | 0.50 | 0.50 | -6.95% | 3,540,968 |
| Apr 17, 2025 | 0.53 | 0.60 | 0.46 | 0.54 | 0.54 | 19.13% | 14,280,304 |
| Apr 16, 2025 | 0.46 | 0.52 | 0.42 | 0.45 | 0.45 | -0.66% | 3,250,448 |