CISO Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.27	0.28	0.27	0.28	0.28	3.42%	248,126
Apr 27, 2026	0.27	0.29	0.27	0.27	0.27	-0.37%	161,163
Apr 24, 2026	0.25	0.28	0.25	0.27	0.27	10.66%	423,427
Apr 23, 2026	0.27	0.29	0.23	0.25	0.25	-11.86%	903,399
Apr 22, 2026	0.32	0.32	0.27	0.28	0.28	-9.21%	792,720
Apr 21, 2026	0.34	0.34	0.31	0.31	0.31	-6.55%	516,263
Apr 20, 2026	0.36	0.38	0.33	0.33	0.33	-10.08%	550,764
Apr 17, 2026	0.37	0.37	0.34	0.37	0.37	2.51%	308,597
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%	271,330
Apr 14, 2026	0.36	0.36	0.34	0.36	0.36	-0.39%	138,744
Apr 13, 2026	0.33	0.36	0.33	0.36	0.36	6.26%	196,123
Apr 10, 2026	0.36	0.36	0.33	0.34	0.34	-0.26%	126,682
Apr 9, 2026	0.38	0.38	0.34	0.34	0.34	-7.84%	124,748
Apr 8, 2026	0.34	0.37	0.34	0.37	0.37	11.18%	138,066
Apr 7, 2026	0.34	0.35	0.33	0.33	0.33	-4.18%	168,793
Apr 6, 2026	0.33	0.36	0.32	0.35	0.35	7.72%	651,202
Apr 2, 2026	0.33	0.33	0.32	0.32	0.32	-0.56%	92,837
Apr 1, 2026	0.35	0.35	0.32	0.32	0.32	-6.19%	368,370
Mar 31, 2026	0.32	0.36	0.31	0.35	0.35	7.30%	95,416
Mar 30, 2026	0.34	0.35	0.32	0.32	0.32	-2.10%	107,102
Mar 27, 2026	0.35	0.35	0.33	0.33	0.33	-5.08%	129,773
Mar 26, 2026	0.37	0.39	0.34	0.35	0.35	-4.52%	212,464
Mar 25, 2026	0.36	0.37	0.36	0.36	0.36	1.14%	105,172
Mar 24, 2026	0.37	0.38	0.35	0.36	0.36	-2.23%	100,196
Mar 23, 2026	0.39	0.40	0.35	0.37	0.37	-5.87%	175,221
Mar 20, 2026	0.36	0.40	0.36	0.39	0.39	5.38%	251,739
Mar 19, 2026	0.38	0.38	0.36	0.37	0.37	-3.54%	109,040
Mar 18, 2026	0.40	0.40	0.38	0.38	0.38	-1.11%	81,104
Mar 17, 2026	0.40	0.41	0.39	0.39	0.39	-0.51%	125,144
Mar 16, 2026	0.39	0.40	0.39	0.39	0.39	0.78%	67,341
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%	298,935
Mar 11, 2026	0.39	0.42	0.39	0.39	0.39	-0.26%	73,579
Mar 10, 2026	0.39	0.41	0.39	0.39	0.39	-2.01%	87,921
Mar 9, 2026	0.41	0.42	0.39	0.40	0.40	-1.07%	169,626
Mar 6, 2026	0.40	0.42	0.40	0.40	0.40	0.32%	82,436
Mar 5, 2026	0.40	0.42	0.40	0.40	0.40	-	74,330
Mar 4, 2026	0.40	0.42	0.39	0.40	0.40	-0.50%	110,520
Mar 3, 2026	0.42	0.42	0.39	0.40	0.40	-0.52%	119,043
Mar 2, 2026	0.37	0.43	0.37	0.41	0.41	7.98%	238,842
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
Feb 2, 2026	0.44	0.44	0.40	0.40	0.40	-8.04%	660,844
Jan 30, 2026	0.47	0.49	0.42	0.44	0.44	-6.53%	1,219,411
Jan 29, 2026	0.51	0.51	0.47	0.47	0.47	-7.79%	236,248
Jan 28, 2026	0.54	0.54	0.50	0.51	0.51	-2.63%	639,693
Jan 27, 2026	0.46	0.56	0.46	0.52	0.52	13.15%	1,521,614
Jan 26, 2026	0.47	0.49	0.45	0.46	0.46	-3.36%	647,082
Jan 23, 2026	0.48	0.48	0.46	0.48	0.48	1.43%	333,217
Jan 22, 2026	0.47	0.48	0.45	0.47	0.47	3.21%	584,813
Jan 21, 2026	0.47	0.48	0.43	0.45	0.45	-3.42%	746,228
Jan 20, 2026	0.50	0.51	0.46	0.47	0.47	-7.69%	539,903
Jan 16, 2026	0.56	0.57	0.50	0.51	0.51	-1.53%	797,801
Jan 15, 2026	0.49	0.53	0.49	0.52	0.52	7.99%	536,476
Jan 14, 2026	0.47	0.50	0.46	0.48	0.48	3.07%	466,775
Jan 13, 2026	0.48	0.48	0.46	0.47	0.47	-1.27%	213,272
Jan 12, 2026	0.48	0.49	0.44	0.47	0.47	0.26%	743,159
Jan 9, 2026	0.48	0.48	0.47	0.47	0.47	-0.02%	263,906
Jan 8, 2026	0.47	0.49	0.46	0.47	0.47	1.86%	514,629
Jan 7, 2026	0.46	0.48	0.45	0.46	0.46	1.45%	352,022
Jan 6, 2026	0.48	0.49	0.45	0.46	0.46	-6.15%	638,085
Jan 5, 2026	0.50	0.51	0.48	0.48	0.48	-1.20%	424,328
Jan 2, 2026	0.47	0.50	0.46	0.49	0.49	2.14%	628,902
Dec 31, 2025	0.51	0.51	0.46	0.48	0.48	-4.09%	773,670
Dec 30, 2025	0.45	0.53	0.45	0.50	0.50	12.94%	1,232,892
Dec 29, 2025	0.44	0.48	0.44	0.44	0.44	0.75%	717,323
Dec 26, 2025	0.48	0.48	0.43	0.44	0.44	-3.68%	397,751
Dec 24, 2025	0.44	0.46	0.43	0.46	0.46	3.86%	150,206
Dec 23, 2025	0.47	0.48	0.43	0.44	0.44	-2.24%	315,881
Dec 22, 2025	0.44	0.49	0.43	0.45	0.45	5.14%	386,324
Dec 19, 2025	0.42	0.46	0.41	0.43	0.43	1.93%	529,051
Dec 18, 2025	0.45	0.45	0.42	0.42	0.42	-1.04%	224,537
Dec 17, 2025	0.45	0.46	0.42	0.42	0.42	-0.96%	374,438
Dec 16, 2025	0.44	0.45	0.42	0.43	0.43	0.16%	395,045
Dec 15, 2025	0.48	0.48	0.43	0.43	0.43	-9.02%	607,153
Dec 12, 2025	0.50	0.51	0.47	0.47	0.47	-6.91%	400,891
Dec 11, 2025	0.52	0.52	0.50	0.51	0.51	-3.46%	485,388
Dec 10, 2025	0.54	0.54	0.51	0.52	0.52	-5.90%	514,632
Dec 9, 2025	0.46	0.56	0.46	0.56	0.56	15.57%	950,468
Dec 8, 2025	0.50	0.60	0.46	0.48	0.48	5.11%	2,885,095
Dec 5, 2025	0.52	0.53	0.46	0.46	0.46	-13.63%	749,312
Dec 4, 2025	0.53	0.54	0.51	0.53	0.53	2.42%	385,709
Dec 3, 2025	0.52	0.53	0.49	0.52	0.52	0.10%	481,271