CISO Global, Inc. - Common Stock (CISO)
0.9900
-0.0200 (-1.98%)
NASDAQ · Last Trade: Aug 6th, 8:13 PM EDT
Historical Prices For CISO Global, Inc. - Common Stock (CISO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/06/2025 | 1.03 | 1.03 | 0.95 | 0.99 | 513,363 | 0.99 |
| 8/05/2025 | 0.99 | 1.02 | 0.97 | 1.01 | 453,681 | 1.01 |
| 8/04/2025 | 1.03 | 1.05 | 0.96 | 0.98 | 521,020 | 0.98 |
| 8/01/2025 | 1.00 | 1.02 | 0.95 | 1.00 | 750,844 | 1.00 |
| 7/31/2025 | 1.03 | 1.04 | 1.00 | 1.02 | 249,372 | 1.02 |
| 7/30/2025 | 1.06 | 1.06 | 1.00 | 1.01 | 383,874 | 1.01 |
| 7/29/2025 | 1.06 | 1.06 | 1.01 | 1.04 | 459,695 | 1.04 |
| 7/28/2025 | 1.09 | 1.09 | 1.04 | 1.04 | 322,778 | 1.04 |
| 7/25/2025 | 1.06 | 1.09 | 1.04 | 1.09 | 326,185 | 1.09 |
| 7/24/2025 | 1.12 | 1.15 | 1.04 | 1.06 | 1,028,261 | 1.06 |
| 7/23/2025 | 1.07 | 1.14 | 1.04 | 1.12 | 641,211 | 1.12 |
| 7/22/2025 | 1.07 | 1.07 | 1.03 | 1.07 | 385,322 | 1.07 |
| 7/21/2025 | 1.09 | 1.12 | 1.04 | 1.06 | 1,137,044 | 1.06 |
| 7/18/2025 | 1.15 | 1.15 | 1.04 | 1.08 | 1,554,943 | 1.08 |
| 7/17/2025 | 1.18 | 1.19 | 1.10 | 1.15 | 1,156,227 | 1.15 |
| 7/16/2025 | 1.11 | 1.17 | 1.08 | 1.16 | 3,588,894 | 1.16 |
| 7/15/2025 | 1.03 | 1.06 | 0.97 | 0.97 | 584,892 | 0.97 |
| 7/14/2025 | 1.07 | 1.09 | 1.00 | 1.03 | 549,815 | 1.03 |
| 7/11/2025 | 1.09 | 1.10 | 1.04 | 1.06 | 561,137 | 1.06 |
| 7/10/2025 | 1.16 | 1.17 | 1.06 | 1.08 | 928,444 | 1.08 |
| 7/09/2025 | 1.18 | 1.18 | 1.12 | 1.17 | 617,015 | 1.17 |
| 7/08/2025 | 1.19 | 1.24 | 1.17 | 1.17 | 528,634 | 1.17 |
| 7/07/2025 | 1.20 | 1.20 | 1.16 | 1.19 | 337,197 | 1.19 |
| 7/03/2025 | 1.20 | 1.24 | 1.16 | 1.20 | 311,692 | 1.20 |
| 7/02/2025 | 1.17 | 1.25 | 1.17 | 1.20 | 685,172 | 1.20 |
| 7/01/2025 | 1.15 | 1.18 | 1.12 | 1.17 | 589,070 | 1.17 |
| 6/30/2025 | 1.17 | 1.19 | 1.14 | 1.15 | 612,239 | 1.15 |
| 6/27/2025 | 1.23 | 1.24 | 1.08 | 1.18 | 1,126,716 | 1.18 |
| 6/26/2025 | 1.12 | 1.27 | 1.12 | 1.25 | 1,066,090 | 1.25 |
| 6/25/2025 | 1.30 | 1.32 | 1.09 | 1.15 | 1,223,377 | 1.15 |
| 6/24/2025 | 1.29 | 1.33 | 1.26 | 1.30 | 489,233 | 1.30 |
| 6/23/2025 | 1.30 | 1.37 | 1.21 | 1.29 | 1,050,737 | 1.29 |
| 6/20/2025 | 1.35 | 1.39 | 1.27 | 1.33 | 1,735,592 | 1.33 |
| 6/18/2025 | 1.18 | 1.31 | 1.17 | 1.29 | 1,799,222 | 1.29 |
| 6/17/2025 | 1.08 | 1.20 | 1.07 | 1.15 | 1,853,296 | 1.15 |
| 6/16/2025 | 0.99 | 1.10 | 0.99 | 1.07 | 1,250,469 | 1.07 |
| 6/13/2025 | 1.01 | 1.05 | 0.94 | 0.96 | 888,256 | 0.96 |
| 6/12/2025 | 1.01 | 1.07 | 1.00 | 1.04 | 717,212 | 1.04 |
| 6/11/2025 | 1.01 | 1.04 | 0.98 | 1.01 | 689,550 | 1.01 |
| 6/10/2025 | 1.01 | 1.05 | 0.99 | 1.03 | 954,391 | 1.03 |
| 6/09/2025 | 1.00 | 1.06 | 0.99 | 1.03 | 746,546 | 1.03 |
| 6/06/2025 | 1.03 | 1.09 | 1.00 | 1.02 | 1,046,751 | 1.02 |
| 6/05/2025 | 0.97 | 1.11 | 0.90 | 1.04 | 1,553,649 | 1.04 |
| 6/04/2025 | 0.98 | 1.04 | 0.97 | 0.98 | 1,140,239 | 0.98 |
| 6/03/2025 | 1.04 | 1.07 | 0.90 | 0.98 | 1,744,359 | 0.98 |
| 6/02/2025 | 0.96 | 1.08 | 0.96 | 1.01 | 4,892,716 | 1.01 |
| 5/30/2025 | 1.41 | 1.42 | 0.66 | 0.81 | 12,017,582 | 0.81 |
| 5/29/2025 | 1.21 | 1.49 | 1.13 | 1.39 | 4,295,591 | 1.39 |
| 5/28/2025 | 1.09 | 1.24 | 1.08 | 1.15 | 1,217,187 | 1.15 |
| 5/27/2025 | 1.25 | 1.26 | 0.97 | 1.08 | 2,333,855 | 1.08 |
| 5/23/2025 | 1.30 | 1.34 | 1.18 | 1.24 | 1,113,998 | 1.24 |
| 5/22/2025 | 1.30 | 1.40 | 1.28 | 1.33 | 729,163 | 1.33 |
| 5/21/2025 | 1.32 | 1.70 | 1.28 | 1.31 | 3,334,190 | 1.31 |
| 5/20/2025 | 1.42 | 1.51 | 1.30 | 1.33 | 1,394,171 | 1.33 |
| 5/19/2025 | 1.25 | 1.42 | 1.20 | 1.38 | 1,043,627 | 1.38 |
| 5/16/2025 | 1.07 | 1.30 | 1.06 | 1.27 | 1,657,989 | 1.27 |
| 5/15/2025 | 1.40 | 1.42 | 1.19 | 1.21 | 2,142,004 | 1.21 |
| 5/14/2025 | 1.30 | 1.45 | 1.16 | 1.42 | 3,450,422 | 1.42 |
| 5/13/2025 | 1.32 | 1.39 | 1.22 | 1.29 | 2,176,692 | 1.29 |
| 5/12/2025 | 1.11 | 1.52 | 1.07 | 1.38 | 8,360,006 | 1.38 |
| 5/09/2025 | 1.07 | 1.13 | 0.90 | 1.01 | 2,772,863 | 1.01 |
| 5/08/2025 | 0.83 | 1.12 | 0.83 | 1.01 | 5,413,146 | 1.01 |
| 5/07/2025 | 0.76 | 0.97 | 0.76 | 0.84 | 4,398,236 | 0.84 |