CISO Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.25	0.27	0.24	0.27	0.27	5.99%	398,038
Jun 25, 2026	0.25	0.26	0.24	0.25	0.25	-4.98%	391,361
Jun 24, 2026	0.27	0.29	0.26	0.27	0.27	-9.33%	615,610
Jun 23, 2026	0.25	0.30	0.21	0.29	0.29	13.50%	4,743,308
Jun 22, 2026	0.27	0.28	0.26	0.26	0.26	-0.77%	19,230,914
Jun 18, 2026	0.29	0.30	0.26	0.26	0.26	-7.91%	428,515
Jun 17, 2026	0.28	0.30	0.28	0.28	0.28	2.17%	304,438
Jun 16, 2026	0.29	0.32	0.28	0.28	0.28	-6.66%	307,033
Jun 15, 2026	0.33	0.35	0.29	0.30	0.30	1.27%	410,299
Jun 12, 2026	0.32	0.34	0.28	0.29	0.29	-6.41%	518,622
Jun 11, 2026	0.33	0.33	0.31	0.31	0.31	-7.42%	158,706
Jun 10, 2026	0.34	0.36	0.34	0.34	0.34	-1.75%	91,657
Jun 9, 2026	0.33	0.34	0.30	0.34	0.34	6.85%	346,439
Jun 8, 2026	0.35	0.35	0.32	0.32	0.32	-8.02%	566,794
Jun 5, 2026	0.36	0.37	0.30	0.35	0.35	3.87%	255,200
Jun 4, 2026	0.34	0.36	0.32	0.34	0.34	-0.62%	147,508
Jun 3, 2026	0.37	0.39	0.34	0.34	0.34	-12.30%	271,336
Jun 2, 2026	0.38	0.40	0.37	0.39	0.39	-7.33%	374,620
Jun 1, 2026	0.44	0.48	0.40	0.42	0.42	-6.60%	513,741
May 29, 2026	0.42	0.45	0.38	0.45	0.45	6.05%	778,717
May 28, 2026	0.40	0.43	0.36	0.42	0.42	7.72%	1,352,677
May 27, 2026	0.31	0.42	0.31	0.39	0.39	27.84%	1,696,099
May 26, 2026	0.31	0.31	0.29	0.31	0.31	-1.04%	327,898
May 22, 2026	0.30	0.33	0.28	0.31	0.31	0.39%	477,725
May 21, 2026	0.31	0.31	0.29	0.31	0.31	8.25%	134,472
May 20, 2026	0.27	0.29	0.26	0.28	0.28	3.50%	144,564
May 19, 2026	0.28	0.28	0.27	0.27	0.27	-0.87%	66,967
May 18, 2026	0.30	0.30	0.27	0.28	0.28	-2.19%	205,612
May 15, 2026	0.28	0.32	0.28	0.28	0.28	-11.41%	282,424
May 14, 2026	0.29	0.32	0.28	0.32	0.32	10.08%	411,330
May 13, 2026	0.30	0.30	0.28	0.29	0.29	2.04%	169,083
May 12, 2026	0.28	0.30	0.27	0.28	0.28	-1.08%	367,069
May 11, 2026	0.31	0.31	0.28	0.29	0.29	-3.72%	265,538
May 8, 2026	0.29	0.32	0.28	0.30	0.30	6.12%	389,050
May 7, 2026	0.28	0.29	0.28	0.28	0.28	-3.10%	119,740
May 6, 2026	0.31	0.31	0.29	0.29	0.29	-3.97%	297,898
May 5, 2026	0.28	0.33	0.28	0.30	0.30	7.05%	665,623
May 4, 2026	0.29	0.30	0.28	0.28	0.28	2.40%	455,533
May 1, 2026	0.26	0.29	0.26	0.28	0.28	5.96%	244,102
Apr 30, 2026	0.26	0.27	0.26	0.26	0.26	-2.99%	247,825
Apr 29, 2026	0.28	0.29	0.26	0.27	0.27	-4.29%	205,989
Apr 28, 2026	0.27	0.28	0.27	0.28	0.28	2.90%	257,946
Apr 27, 2026	0.27	0.29	0.27	0.27	0.27	-0.37%	161,750
Apr 24, 2026	0.25	0.28	0.25	0.27	0.27	10.66%	430,680
Apr 23, 2026	0.27	0.29	0.23	0.25	0.25	-11.86%	904,851
Apr 22, 2026	0.32	0.32	0.27	0.28	0.28	-9.21%	792,787
Apr 21, 2026	0.34	0.34	0.31	0.31	0.31	-6.55%	516,836
Apr 20, 2026	0.36	0.38	0.33	0.33	0.33	-10.08%	553,627
Apr 17, 2026	0.37	0.37	0.34	0.37	0.37	2.51%	315,651
Apr 16, 2026	0.33	0.36	0.32	0.36	0.36	5.29%	620,614
Apr 15, 2026	0.35	0.36	0.33	0.34	0.34	-5.56%	297,380
Apr 14, 2026	0.36	0.36	0.34	0.36	0.36	-0.39%	139,365
Apr 13, 2026	0.33	0.36	0.33	0.36	0.36	6.26%	196,973
Apr 10, 2026	0.36	0.36	0.33	0.34	0.34	-0.26%	140,494
Apr 9, 2026	0.38	0.38	0.34	0.34	0.34	-7.84%	169,478
Apr 8, 2026	0.34	0.37	0.34	0.37	0.37	11.18%	149,624
Apr 7, 2026	0.34	0.35	0.33	0.33	0.33	-4.18%	195,931
Apr 6, 2026	0.33	0.36	0.32	0.35	0.35	7.72%	651,366
Apr 2, 2026	0.33	0.33	0.32	0.32	0.32	-0.56%	93,247
Apr 1, 2026	0.35	0.35	0.32	0.32	0.32	-6.19%	368,372
Mar 31, 2026	0.32	0.36	0.31	0.35	0.35	7.30%	96,534
Mar 30, 2026	0.34	0.35	0.32	0.32	0.32	-2.10%	108,947
Mar 27, 2026	0.35	0.35	0.33	0.33	0.33	-5.08%	135,854
Mar 26, 2026	0.37	0.39	0.34	0.35	0.35	-4.52%	232,651
Mar 25, 2026	0.36	0.37	0.36	0.36	0.36	1.14%	105,452
Mar 24, 2026	0.37	0.38	0.35	0.36	0.36	-2.23%	100,212
Mar 23, 2026	0.39	0.40	0.35	0.37	0.37	-5.87%	177,195
Mar 20, 2026	0.36	0.40	0.36	0.39	0.39	5.38%	252,621
Mar 19, 2026	0.38	0.38	0.36	0.37	0.37	-3.54%	109,231
Mar 18, 2026	0.40	0.40	0.38	0.38	0.38	-1.11%	84,217
Mar 17, 2026	0.40	0.41	0.39	0.39	0.39	-0.51%	135,179
Mar 16, 2026	0.39	0.40	0.39	0.39	0.39	0.78%	77,588
Mar 13, 2026	0.39	0.41	0.39	0.39	0.39	-3.49%	183,909
Mar 12, 2026	0.39	0.43	0.39	0.40	0.40	2.82%	302,391
Mar 11, 2026	0.39	0.42	0.39	0.39	0.39	-0.26%	74,495
Mar 10, 2026	0.39	0.41	0.39	0.39	0.39	-2.01%	88,308
Mar 9, 2026	0.41	0.42	0.39	0.40	0.40	-1.07%	169,888
Mar 6, 2026	0.40	0.42	0.40	0.40	0.40	0.32%	88,319
Mar 5, 2026	0.40	0.42	0.40	0.40	0.40	-	79,202
Mar 4, 2026	0.40	0.42	0.39	0.40	0.40	-0.50%	119,051
Mar 3, 2026	0.42	0.42	0.39	0.40	0.40	-0.52%	120,270
Mar 2, 2026	0.37	0.43	0.37	0.41	0.41	7.98%	243,423
Feb 27, 2026	0.38	0.44	0.38	0.38	0.38	-2.24%	250,921
Feb 26, 2026	0.37	0.40	0.36	0.38	0.38	4.40%	172,184
Feb 25, 2026	0.35	0.38	0.34	0.37	0.37	12.31%	231,248
Feb 24, 2026	0.32	0.33	0.32	0.33	0.33	0.80%	138,556
Feb 23, 2026	0.34	0.36	0.33	0.33	0.33	-4.26%	194,937
Feb 20, 2026	0.35	0.36	0.34	0.34	0.34	-2.86%	227,692
Feb 19, 2026	0.37	0.37	0.35	0.35	0.35	-1.13%	222,617
Feb 18, 2026	0.33	0.38	0.33	0.35	0.35	6.15%	265,973
Feb 17, 2026	0.35	0.38	0.32	0.33	0.33	-1.91%	256,355
Feb 13, 2026	0.36	0.36	0.34	0.34	0.34	-3.02%	410,601
Feb 12, 2026	0.37	0.37	0.35	0.35	0.35	-6.03%	161,471
Feb 11, 2026	0.37	0.39	0.35	0.37	0.37	2.78%	599,509
Feb 10, 2026	0.38	0.40	0.36	0.36	0.36	-5.22%	187,597
Feb 9, 2026	0.40	0.40	0.38	0.38	0.38	-1.03%	169,116
Feb 6, 2026	0.35	0.41	0.35	0.39	0.39	10.57%	409,610
Feb 5, 2026	0.38	0.39	0.35	0.35	0.35	-5.05%	309,148
Feb 4, 2026	0.38	0.39	0.35	0.37	0.37	-1.71%	613,403
Feb 3, 2026	0.40	0.41	0.36	0.38	0.38	-6.65%	628,828