CISO Global Inc. (CISO)
NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.1400 | 1.1400 | 1.1000 | 1.1280 | 1.1280 | 10,300 |
| 25 Apr 2024 | 1.1700 | 1.1950 | 1.1000 | 1.1200 | 1.1200 | 24,100 |
| 24 Apr 2024 | 1.1300 | 1.2700 | 1.1200 | 1.2000 | 1.2000 | 240,600 |
| 23 Apr 2024 | 1.1400 | 1.1690 | 1.0800 | 1.1100 | 1.1100 | 56,000 |
| 22 Apr 2024 | 1.2200 | 1.2350 | 1.1200 | 1.1400 | 1.1400 | 97,700 |
| 19 Apr 2024 | 1.2500 | 1.2500 | 1.2000 | 1.2100 | 1.2100 | 59,000 |
| 18 Apr 2024 | 1.2300 | 1.2800 | 1.2000 | 1.2400 | 1.2400 | 57,300 |
| 17 Apr 2024 | 1.2000 | 1.2800 | 1.1800 | 1.2400 | 1.2400 | 165,800 |
| 16 Apr 2024 | 1.1900 | 1.2200 | 1.1800 | 1.2100 | 1.2100 | 46,300 |
| 15 Apr 2024 | 1.2500 | 1.2600 | 1.1800 | 1.2000 | 1.2000 | 61,800 |
| 12 Apr 2024 | 1.3000 | 1.3100 | 1.2100 | 1.2700 | 1.2700 | 87,700 |
| 11 Apr 2024 | 1.2400 | 1.3300 | 1.2110 | 1.3100 | 1.3100 | 147,200 |
| 10 Apr 2024 | 1.2600 | 1.2600 | 1.1800 | 1.2500 | 1.2500 | 23,900 |
| 09 Apr 2024 | 1.2100 | 1.2800 | 1.2000 | 1.2300 | 1.2300 | 39,900 |
| 08 Apr 2024 | 1.2900 | 1.2900 | 1.1900 | 1.2200 | 1.2200 | 64,600 |
| 05 Apr 2024 | 1.2800 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 26,000 |
| 04 Apr 2024 | 1.2500 | 1.3000 | 1.2300 | 1.2800 | 1.2800 | 148,600 |
| 03 Apr 2024 | 1.2900 | 1.2900 | 1.2180 | 1.2800 | 1.2800 | 30,000 |
| 02 Apr 2024 | 1.2400 | 1.2910 | 1.1900 | 1.2800 | 1.2800 | 182,300 |
| 01 Apr 2024 | 1.2000 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 99,900 |
| 28 Mar 2024 | 1.1700 | 1.2800 | 1.1700 | 1.2200 | 1.2200 | 167,000 |
| 27 Mar 2024 | 1.1900 | 1.2200 | 1.1400 | 1.1500 | 1.1500 | 43,700 |
| 26 Mar 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 33,800 |
| 25 Mar 2024 | 1.1800 | 1.2400 | 1.1570 | 1.2000 | 1.2000 | 65,100 |
| 22 Mar 2024 | 1.2000 | 1.2000 | 1.1600 | 1.1800 | 1.1800 | 61,000 |
| 21 Mar 2024 | 1.2200 | 1.2800 | 1.1600 | 1.1900 | 1.1900 | 129,600 |
| 20 Mar 2024 | 1.2600 | 1.3070 | 1.1900 | 1.2100 | 1.2100 | 75,000 |
| 19 Mar 2024 | 1.2800 | 1.3500 | 1.2700 | 1.2700 | 1.2700 | 93,200 |
| 18 Mar 2024 | 1.3300 | 1.3800 | 1.2700 | 1.3000 | 1.3000 | 134,000 |
| 15 Mar 2024 | 1.1850 | 1.3900 | 1.1600 | 1.3600 | 1.3600 | 191,700 |
| 14 Mar 2024 | 1.3300 | 1.3500 | 1.1500 | 1.2100 | 1.2100 | 173,800 |
| 13 Mar 2024 | 1.1600 | 1.4800 | 1.1200 | 1.3400 | 1.3400 | 660,600 |
| 12 Mar 2024 | 1.2500 | 1.2500 | 1.0300 | 1.1200 | 1.1200 | 228,900 |
| 11 Mar 2024 | 1.3100 | 1.3600 | 1.2000 | 1.2400 | 1.2400 | 258,800 |
| 08 Mar 2024 | 1.3600 | 1.4200 | 1.1300 | 1.2500 | 1.2500 | 498,300 |
| 08 Mar 2024 | 1:15 Stock split | |||||
| 07 Mar 2024 | 1.5000 | 1.5000 | 1.3500 | 1.3800 | 1.3800 | 218,100 |
| 06 Mar 2024 | 1.5000 | 1.5600 | 1.3500 | 1.3650 | 1.3650 | 238,153 |
| 05 Mar 2024 | 1.7700 | 1.7700 | 1.6200 | 1.6950 | 1.6950 | 56,433 |
| 04 Mar 2024 | 1.7400 | 1.8150 | 1.6800 | 1.7250 | 1.7250 | 91,293 |
| 01 Mar 2024 | 1.6800 | 1.7550 | 1.6650 | 1.7250 | 1.7250 | 47,527 |
| 29 Feb 2024 | 1.7400 | 1.8450 | 1.6800 | 1.7100 | 1.7100 | 60,853 |
| 28 Feb 2024 | 1.7550 | 1.8600 | 1.6500 | 1.8150 | 1.8150 | 73,680 |
| 27 Feb 2024 | 1.7250 | 1.8000 | 1.6500 | 1.7550 | 1.7550 | 83,180 |
| 26 Feb 2024 | 1.6500 | 1.8000 | 1.6500 | 1.7250 | 1.7250 | 113,140 |
| 23 Feb 2024 | 1.5150 | 1.6800 | 1.5000 | 1.6800 | 1.6800 | 156,007 |
| 22 Feb 2024 | 1.8300 | 1.9050 | 1.6350 | 1.6950 | 1.6950 | 270,293 |
| 21 Feb 2024 | 2.2050 | 2.3250 | 1.8150 | 1.9650 | 1.9650 | 356,367 |
| 20 Feb 2024 | 1.9350 | 3.6000 | 1.6800 | 2.2050 | 2.2050 | 7,654,367 |
| 16 Feb 2024 | 1.5000 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 32,253 |
| 15 Feb 2024 | 1.5000 | 1.5300 | 1.4400 | 1.5000 | 1.5000 | 28,260 |
| 14 Feb 2024 | 1.5300 | 1.5300 | 1.4250 | 1.5150 | 1.5150 | 31,320 |
| 13 Feb 2024 | 1.4850 | 1.5150 | 1.4550 | 1.4700 | 1.4700 | 28,033 |
| 12 Feb 2024 | 1.4550 | 1.5300 | 1.3650 | 1.4850 | 1.4850 | 43,473 |
| 09 Feb 2024 | 1.3500 | 1.4400 | 1.3200 | 1.4250 | 1.4250 | 29,120 |
| 08 Feb 2024 | 1.4100 | 1.4100 | 1.3500 | 1.3650 | 1.3650 | 14,500 |
| 07 Feb 2024 | 1.4250 | 1.4250 | 1.3200 | 1.4100 | 1.4100 | 41,227 |
| 06 Feb 2024 | 1.4100 | 1.4550 | 1.3350 | 1.4100 | 1.4100 | 67,327 |
| 05 Feb 2024 | 1.4550 | 1.5450 | 1.3950 | 1.4100 | 1.4100 | 28,013 |
| 02 Feb 2024 | 1.4550 | 1.4700 | 1.4250 | 1.4700 | 1.4700 | 19,327 |
| 01 Feb 2024 | 1.4400 | 1.4850 | 1.3950 | 1.4250 | 1.4250 | 20,987 |
| 31 Jan 2024 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | 1.4400 | 39,627 |
| 30 Jan 2024 | 1.5450 | 1.5450 | 1.4250 | 1.4850 | 1.4850 | 45,340 |
| 29 Jan 2024 | 1.6050 | 1.6050 | 1.4700 | 1.5300 | 1.5300 | 37,020 |
| 26 Jan 2024 | 1.4700 | 1.5300 | 1.4550 | 1.5000 | 1.5000 | 24,167 |
| 25 Jan 2024 | 1.4250 | 1.5450 | 1.4250 | 1.4700 | 1.4700 | 26,167 |
| 24 Jan 2024 | 1.5600 | 1.5600 | 1.4550 | 1.5000 | 1.5000 | 31,960 |
| 23 Jan 2024 | 1.6050 | 1.6050 | 1.4550 | 1.5000 | 1.5000 | 60,500 |
| 22 Jan 2024 | 1.6350 | 1.6350 | 1.4250 | 1.4850 | 1.4850 | 100,093 |
| 19 Jan 2024 | 1.6050 | 1.6350 | 1.4400 | 1.5000 | 1.5000 | 88,993 |
| 18 Jan 2024 | 1.6050 | 1.6650 | 1.3950 | 1.4850 | 1.4850 | 113,933 |
| 17 Jan 2024 | 1.6950 | 1.6950 | 1.4700 | 1.5000 | 1.5000 | 73,020 |
| 16 Jan 2024 | 1.6050 | 1.7250 | 1.4850 | 1.5750 | 1.5750 | 76,527 |
| 12 Jan 2024 | 2.0250 | 2.1900 | 1.5300 | 1.6500 | 1.6500 | 143,300 |
| 11 Jan 2024 | 2.0700 | 2.1900 | 1.9650 | 2.0250 | 2.0250 | 121,500 |
| 10 Jan 2024 | 2.0100 | 2.1000 | 1.9050 | 2.0550 | 2.0550 | 131,653 |
| 09 Jan 2024 | 1.9500 | 2.1300 | 1.8150 | 1.9650 | 1.9650 | 117,987 |
| 08 Jan 2024 | 1.9500 | 2.3250 | 1.7700 | 1.9800 | 1.9800 | 273,107 |
| 05 Jan 2024 | 1.5000 | 2.3250 | 1.2150 | 1.8900 | 1.8900 | 897,760 |
| 04 Jan 2024 | 1.6200 | 1.7100 | 1.5600 | 1.5750 | 1.5750 | 106,273 |
| 03 Jan 2024 | 1.5600 | 1.6050 | 1.5600 | 1.5900 | 1.5900 | 48,867 |
| 02 Jan 2024 | 1.6350 | 1.6500 | 1.4400 | 1.5600 | 1.5600 | 52,520 |
| 29 Dec 2023 | 1.6500 | 1.6500 | 1.4700 | 1.5300 | 1.5300 | 56,573 |
| 28 Dec 2023 | 1.5150 | 1.6200 | 1.4250 | 1.5450 | 1.5450 | 97,607 |
| 27 Dec 2023 | 1.3800 | 1.5750 | 1.3800 | 1.4700 | 1.4700 | 141,800 |
| 26 Dec 2023 | 1.3950 | 1.5450 | 1.3050 | 1.3800 | 1.3800 | 125,867 |
| 22 Dec 2023 | 1.3650 | 1.3650 | 1.3050 | 1.3500 | 1.3500 | 33,727 |
| 21 Dec 2023 | 1.3500 | 1.3500 | 1.2900 | 1.3200 | 1.3200 | 48,253 |
| 20 Dec 2023 | 1.3500 | 1.4250 | 1.2750 | 1.3800 | 1.3800 | 42,693 |
| 19 Dec 2023 | 1.3650 | 1.4250 | 1.3200 | 1.4250 | 1.4250 | 110,713 |
| 18 Dec 2023 | 1.3650 | 1.3800 | 1.2450 | 1.3050 | 1.3050 | 186,473 |
| 15 Dec 2023 | 1.3800 | 1.4400 | 1.3650 | 1.3650 | 1.3650 | 85,433 |
| 14 Dec 2023 | 1.5000 | 1.5000 | 1.3950 | 1.4100 | 1.4100 | 136,200 |
| 13 Dec 2023 | 1.5000 | 1.5150 | 1.3950 | 1.4850 | 1.4850 | 88,200 |
| 12 Dec 2023 | 1.6050 | 1.6050 | 1.3950 | 1.4400 | 1.4400 | 88,953 |
| 11 Dec 2023 | 1.6500 | 1.7100 | 1.5150 | 1.5450 | 1.5450 | 114,500 |
| 08 Dec 2023 | 1.6500 | 1.6650 | 1.5600 | 1.6050 | 1.6050 | 47,140 |
| 07 Dec 2023 | 1.7250 | 1.7400 | 1.5600 | 1.6500 | 1.6500 | 141,907 |
| 06 Dec 2023 | 1.6950 | 1.7850 | 1.6650 | 1.7100 | 1.7100 | 71,993 |
| 05 Dec 2023 | 1.7250 | 1.7850 | 1.6200 | 1.6650 | 1.6650 | 138,787 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.