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)

0.8333 +0.2588 (+45.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 06, 2025 0.6000 1.040 0.6000 0.8333 66,551,800 +0.26(+45.05%)
May 05, 2025 0.5053 0.5800 0.5053 0.5745 1,328,547 +0.07(+12.82%)
May 02, 2025 0.5000 0.5348 0.4750 0.5092 730,701 +0.01(+2.04%)
May 01, 2025 0.4865 0.5180 0.4654 0.4990 908,525 +0.00(+0.97%)
Apr 30, 2025 0.5302 0.5449 0.4873 0.4942 1,381,885 -0.05(-8.53%)
Apr 29, 2025 0.5450 0.5699 0.5253 0.5403 1,006,543 -0.02(-3.52%)
Apr 28, 2025 0.5708 0.5916 0.5300 0.5600 926,353 -0.01(-1.89%)
Apr 25, 2025 0.5800 0.6100 0.5510 0.5708 1,241,076 -0.02(-3.25%)
Apr 24, 2025 0.5600 0.6400 0.5599 0.5900 2,240,234 +0.04(+7.27%)
Apr 23, 2025 0.4950 0.5750 0.4900 0.5500 1,623,543 +0.05(+10.00%)
Apr 22, 2025 0.4900 0.5360 0.4354 0.5000 1,983,523 -0.00(-0.38%)
Apr 21, 2025 0.5400 0.5420 0.4900 0.5019 3,528,759 -0.04(-6.95%)
Apr 17, 2025 0.5250 0.6000 0.4593 0.5394 14,280,312 +0.09(+19.13%)
Apr 16, 2025 0.4600 0.5151 0.4207 0.4528 3,243,710 -0.00(-0.66%)
Apr 15, 2025 0.4300 0.4836 0.4095 0.4558 4,105,169 +0.05(+13.67%)
Apr 14, 2025 0.3500 0.4240 0.3221 0.4010 4,483,441 +0.07(+19.45%)
Apr 11, 2025 0.3499 0.3500 0.3150 0.3357 1,587,516 -0.01(-3.48%)
Apr 10, 2025 0.3800 0.3800 0.3160 0.3478 1,330,927 -0.03(-7.18%)
Apr 09, 2025 0.3517 0.3899 0.3041 0.3747 3,019,013 +0.01(+1.88%)
Apr 08, 2025 0.3900 0.3949 0.3650 0.3678 991,527 -0.00(-0.76%)
Apr 07, 2025 0.3800 0.3850 0.3500 0.3706 2,003,005 -0.02(-6.03%)
Apr 04, 2025 0.4101 0.4150 0.3800 0.3944 2,639,039 -0.01(-1.42%)
Apr 03, 2025 0.4000 0.4100 0.3600 0.4001 1,893,504 -0.01(-1.40%)
Apr 02, 2025 0.4076 0.4170 0.3850 0.4058 3,056,359 -0.01(-2.78%)
Apr 01, 2025 0.4300 0.4477 0.4051 0.4174 2,869,013 -0.03(-5.78%)
Mar 31, 2025 0.4690 0.4980 0.3572 0.4430 8,564,009 -0.01(-1.47%)
Mar 28, 2025 0.4500 0.5380 0.4400 0.4496 15,505,728 -0.01(-2.89%)
Mar 27, 2025 0.6137 0.6790 0.4390 0.4630 74,165,544 +0.02(+3.95%)
Mar 26, 2025 0.4600 0.4722 0.4200 0.4454 8,680,752 -0.00(-1.02%)
Mar 25, 2025 0.4466 0.4889 0.4300 0.4500 7,007,819 +0.00(+0.02%)
Mar 24, 2025 0.5000 0.5400 0.4260 0.4499 16,485,483 -0.08(-14.30%)
Mar 21, 2025 0.5001 0.5523 0.4439 0.5250 2,228,352 +0.05(+9.38%)
Mar 20, 2025 0.6310 0.6400 0.4600 0.4800 1,575,638 -0.14(-22.63%)
Mar 19, 2025 0.7510 0.7690 0.5611 0.6204 2,231,145 -0.18(-22.45%)
Mar 18, 2025 0.9100 0.9900 0.7292 0.8000 1,636,819 -0.11(-12.08%)
Mar 17, 2025 1.370 1.375 0.7600 0.9099 20,360,072 -0.22(-19.48%)
Mar 14, 2025 1.040 1.150 1.040 1.130 126,886 +0.04(+3.67%)
Mar 13, 2025 1.100 1.100 1.040 1.090 138,640 +0.05(+4.31%)
Mar 12, 2025 1.050 1.090 1.020 1.045 114,284 -0.01(-0.48%)
Mar 11, 2025 1.020 1.080 1.020 1.050 80,103 +0.02(+1.94%)
Mar 10, 2025 1.020 1.080 1.000 1.030 119,030 -0.01(-1.44%)
Mar 07, 2025 1.100 1.102 0.9940 1.045 240,651 +0.01(+1.46%)
Mar 06, 2025 1.040 1.040 0.9800 1.030 144,980 +0.02(+1.98%)
Mar 05, 2025 1.050 1.220 0.9600 1.010 910,608 -0.06(-5.61%)
Mar 04, 2025 1.200 1.200 1.020 1.070 426,831 -0.04(-3.60%)
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 Of Service.