Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CISO Global, Inc. - Common Stock (NQ: CISO )

0.9900 -0.0300 (-2.94%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 24, 2025 1.030 1.060 0.9900 1.020 116,457 -0.02(-1.92%)
Jan 23, 2025 0.9900 1.070 0.9900 1.040 126,006 +0.03(+2.97%)
Jan 22, 2025 1.020 1.055 0.9832 1.010 162,032 +0.01(+1.00%)
Jan 21, 2025 1.040 1.050 0.9649 1.000 124,328 -0.03(-2.91%)
Jan 17, 2025 0.9800 1.090 0.9800 1.030 76,593 +0.03(+3.00%)
Jan 16, 2025 1.010 1.150 0.9340 1.000 659,402 -0.16(-13.79%)
Jan 15, 2025 1.140 1.220 1.140 1.160 117,928 +0.01(+0.87%)
Jan 14, 2025 1.200 1.390 1.150 1.150 399,619 -0.05(-4.17%)
Jan 13, 2025 1.200 1.300 1.160 1.200 242,616 -0.01(-0.83%)
Jan 10, 2025 1.300 1.420 1.180 1.210 537,360 +0.00(+0.00%)
Jan 08, 2025 1.700 1.730 1.180 1.210 645,929 -0.49(-28.82%)
Jan 07, 2025 2.680 2.700 1.690 1.700 691,532 -1.00(-37.04%)
Jan 06, 2025 2.720 2.800 2.620 2.700 137,131 -0.07(-2.53%)
Jan 03, 2025 3.030 3.246 2.710 2.770 217,061 -0.26(-8.58%)
Jan 02, 2025 3.740 3.840 2.810 3.030 382,704 -0.44(-12.68%)
Dec 31, 2024 3.470 0 +0.32(+10.16%)
Dec 30, 2024 2.950 3.720 2.516 3.150 522,907 +0.27(+9.38%)
Dec 27, 2024 2.230 3.100 2.230 2.880 482,366 +0.77(+36.49%)
Dec 26, 2024 2.200 2.490 2.020 2.110 276,886 -0.03(-1.40%)
Dec 24, 2024 1.780 2.180 1.750 2.140 170,007 +0.36(+20.22%)
Dec 23, 2024 1.650 2.000 1.635 1.780 237,471 +0.14(+8.54%)
Dec 20, 2024 1.650 1.650 1.540 1.640 48,461 -0.01(-0.61%)
Dec 19, 2024 1.600 1.720 1.490 1.650 109,424 +0.13(+8.55%)
Dec 18, 2024 1.560 1.597 1.508 1.520 53,666 -0.02(-1.30%)
Dec 17, 2024 1.600 1.610 1.504 1.540 62,326 -0.08(-4.94%)
Dec 16, 2024 1.590 1.667 1.530 1.620 102,079 +0.02(+1.25%)
Dec 13, 2024 1.720 1.730 1.534 1.600 105,931 -0.03(-1.84%)
Dec 12, 2024 1.620 1.726 1.500 1.630 94,289 -0.02(-1.21%)
Dec 11, 2024 1.610 1.800 1.610 1.650 79,329 -0.02(-1.20%)
Dec 10, 2024 1.880 1.939 1.550 1.670 259,953 -0.30(-15.23%)
Dec 09, 2024 1.450 2.040 1.440 1.970 549,272 +0.56(+39.72%)
Dec 06, 2024 1.360 1.410 1.310 1.410 116,507 +0.05(+3.68%)
Dec 05, 2024 1.200 1.390 1.190 1.360 152,664 +0.13(+10.57%)
Dec 04, 2024 1.260 1.260 1.210 1.230 30,887 +0.00(+0.00%)
Dec 03, 2024 1.330 1.330 1.170 1.230 74,992 -0.10(-7.52%)
Dec 02, 2024 1.380 1.380 1.260 1.330 66,042 -0.05(-3.62%)
Nov 29, 2024 1.400 1.400 1.310 1.380 38,050 +0.04(+3.37%)
Nov 27, 2024 1.230 1.370 1.180 1.335 92,197 +0.10(+8.54%)
Nov 26, 2024 1.240 1.255 1.190 1.230 35,810 -0.01(-0.81%)
Nov 25, 2024 1.120 1.250 1.120 1.240 97,278 +0.05(+4.20%)
Nov 22, 2024 1.200 1.430 1.110 1.190 280,503 -0.01(-0.83%)
Nov 21, 2024 1.020 1.217 1.020 1.200 128,637 +0.14(+13.21%)
Nov 20, 2024 1.050 1.070 1.050 1.060 39,596 +0.02(+1.92%)
Nov 19, 2024 1.250 1.250 0.9000 1.040 91,639 -0.20(-16.13%)
Nov 18, 2024 1.080 1.250 1.080 1.240 175,762 +0.16(+14.81%)
Nov 15, 2024 0.9450 1.090 0.9206 1.080 44,386 +0.13(+14.14%)
Nov 14, 2024 0.8852 0.9704 0.8700 0.9462 89,852 +0.04(+4.09%)
Nov 13, 2024 0.8800 0.9200 0.8700 0.9090 38,473 +0.02(+2.13%)
Nov 12, 2024 0.8900 0.9000 0.8700 0.8900 10,359 +0.01(+0.64%)
Nov 11, 2024 0.8900 0.8987 0.8700 0.8843 14,094 -0.02(-1.73%)
Nov 08, 2024 0.9190 0.9190 0.8362 0.8999 22,502 -0.00(-0.02%)
Nov 07, 2024 0.8500 0.9001 0.8203 0.9001 27,600 +0.02(+2.31%)
Nov 06, 2024 0.8267 0.8798 0.7800 0.8798 37,084 +0.05(+6.41%)
Nov 05, 2024 0.8430 0.8430 0.7801 0.8268 8,272 +0.01(+0.69%)
Nov 04, 2024 0.8540 0.8810 0.7849 0.8211 42,787 -0.03(-3.73%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.