Ciso Global Inc (NQ: CISO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2024	0.7800	0.8879	0.7320	0.8529	91,112	+0.04(+5.31%)
Oct 31, 2024	0.8154	0.8238	0.7701	0.8099	28,472	+0.01(+1.25%)
Oct 30, 2024	0.8301	0.8898	0.7600	0.7999	86,173	-0.03(-3.64%)
Oct 29, 2024	0.8310	0.8700	0.8000	0.8301	49,898	-0.03(-3.95%)
Oct 28, 2024	0.8980	0.8980	0.8306	0.8642	44,137	-0.00(-0.30%)
Oct 25, 2024	0.8963	0.9010	0.8250	0.8668	36,383	+0.02(+1.86%)
Oct 24, 2024	0.8325	0.8867	0.8240	0.8510	12,431	+0.00(+0.37%)
Oct 23, 2024	0.8996	0.9122	0.8230	0.8479	96,260	-0.05(-5.05%)
Oct 22, 2024	0.9000	0.9020	0.8331	0.8930	59,440	+0.02(+1.85%)
Oct 21, 2024	0.9200	0.9200	0.8712	0.8768	42,203	-0.04(-4.37%)
Oct 18, 2024	0.8550	0.9200	0.8201	0.9169	35,673	+0.07(+8.18%)
Oct 17, 2024	0.8500	0.8883	0.8000	0.8476	55,468	+0.02(+2.24%)
Oct 16, 2024	0.8200	0.8700	0.7701	0.8290	58,502	+0.00(+0.45%)
Oct 15, 2024	0.9400	0.9800	0.8106	0.8253	52,860	-0.14(-14.79%)
Oct 14, 2024	0.9800	1.020	0.8766	0.9686	79,173	-0.02(-1.66%)
Oct 11, 2024	1.060	1.060	0.9531	0.9850	48,513	-0.07(-6.19%)
Oct 10, 2024	1.080	1.080	1.000	1.050	86,393	+0.01(+0.96%)
Oct 09, 2024	0.9599	1.040	0.8701	1.040	90,266	+0.14(+15.56%)
Oct 08, 2024	0.9700	1.055	0.8630	0.9000	111,599	-0.08(-8.14%)
Oct 07, 2024	0.8790	1.100	0.8600	0.9798	302,317	+0.11(+13.09%)
Oct 04, 2024	0.7590	0.8798	0.7401	0.8664	242,207	+0.16(+22.37%)
Oct 03, 2024	0.6900	0.7500	0.6507	0.7080	94,661	+0.04(+5.26%)
Oct 02, 2024	0.6500	0.6773	0.6270	0.6726	32,787	+0.05(+7.50%)
Oct 01, 2024	0.6998	0.7026	0.6255	0.6257	97,804	-0.07(-10.59%)
Sep 30, 2024	0.7300	0.7300	0.6481	0.6998	47,761	-0.02(-2.79%)
Sep 27, 2024	0.7200	0.7300	0.7000	0.7199	62,022	+0.01(+0.97%)
Sep 26, 2024	0.7639	0.7639	0.6340	0.7130	105,395	-0.02(-2.33%)
Sep 25, 2024	0.5600	0.7300	0.5600	0.7300	302,651	+0.16(+28.73%)
Sep 24, 2024	0.6000	0.6300	0.5600	0.5671	44,834	-0.01(-2.39%)
Sep 23, 2024	0.6100	0.6294	0.5600	0.5810	68,022	-0.06(-9.22%)
Sep 20, 2024	0.5600	0.6400	0.5088	0.6400	204,394	+0.09(+17.43%)
Sep 19, 2024	0.5125	0.5500	0.4725	0.5450	72,975	+0.03(+4.81%)
Sep 18, 2024	0.5299	0.5500	0.5030	0.5200	34,574	-0.01(-1.89%)
Sep 17, 2024	0.4945	0.5300	0.4800	0.5300	39,437	+0.03(+5.01%)
Sep 16, 2024	0.5095	0.5791	0.4896	0.5047	77,274	+0.02(+3.44%)
Sep 13, 2024	0.4567	0.4998	0.4450	0.4879	116,015	+0.03(+7.49%)
Sep 12, 2024	0.4600	0.4600	0.4305	0.4539	22,029	+0.00(+0.78%)
Sep 11, 2024	0.4487	0.4749	0.4217	0.4504	67,573	+0.01(+3.35%)
Sep 10, 2024	0.4469	0.4551	0.4200	0.4358	71,664	-0.00(-0.52%)
Sep 09, 2024	0.4500	0.4750	0.4301	0.4381	39,209	-0.02(-4.53%)
Sep 06, 2024	0.4722	0.4845	0.4501	0.4589	41,533	-0.02(-3.57%)
Sep 05, 2024	0.4602	0.4945	0.4501	0.4759	82,252	+0.01(+3.16%)
Sep 04, 2024	0.5000	0.5100	0.4511	0.4613	49,553	-0.02(-4.00%)