Ciso Global Inc (NQ: CISO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 18, 2024	0.8550	0.9200	0.8201	0.9169	34,673	+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%)
Sep 03, 2024	0.5100	0.5229	0.4717	0.4805	78,205	-0.04(-8.14%)
Aug 30, 2024	0.5300	0.5690	0.5155	0.5231	95,571	-0.02(-3.56%)
Aug 29, 2024	0.5985	0.6100	0.5340	0.5424	175,893	-0.05(-7.96%)
Aug 28, 2024	0.5955	0.6319	0.5481	0.5893	234,197	-0.02(-3.39%)
Aug 27, 2024	0.6500	0.7000	0.5900	0.6100	399,075	-0.05(-7.77%)
Aug 26, 2024	0.5800	0.7600	0.5799	0.6614	1,105,571	+0.04(+6.68%)
Aug 23, 2024	0.4900	0.7100	0.4866	0.6200	5,883,396	+0.13(+27.26%)
Aug 22, 2024	0.5751	0.5861	0.4258	0.4872	30,866,148	+0.07(+17.74%)
Aug 21, 2024	0.4200	0.4200	0.3853	0.4138	557,884	-0.02(-4.98%)
Aug 20, 2024	0.4590	0.4600	0.4210	0.4355	18,574	+0.00(+0.07%)
Aug 19, 2024	0.4300	0.4618	0.4200	0.4352	20,877	+0.01(+1.71%)
Aug 16, 2024	0.4200	0.4400	0.4195	0.4279	29,007	+0.01(+1.88%)
Aug 15, 2024	0.3685	0.4599	0.3685	0.4200	69,081	+0.04(+9.40%)
Aug 14, 2024	0.3950	0.4110	0.3770	0.3839	14,103	-0.01(-2.71%)
Aug 13, 2024	0.4050	0.4299	0.3612	0.3946	106,144	-0.02(-4.06%)
Aug 12, 2024	0.3810	0.4800	0.3601	0.4113	132,323	+0.04(+10.09%)
Aug 09, 2024	0.4100	0.4213	0.3500	0.3736	119,249	-0.04(-10.28%)
Aug 08, 2024	0.4300	0.4500	0.4055	0.4164	67,728	+0.00(+1.04%)
Aug 07, 2024	0.3800	0.4295	0.3800	0.4121	87,328	+0.03(+7.88%)
Aug 06, 2024	0.3700	0.4200	0.3255	0.3820	117,597	+0.02(+6.11%)
Aug 05, 2024	0.4300	0.4400	0.2600	0.3600	346,822	-0.08(-18.20%)
Aug 02, 2024	0.4575	0.4575	0.4400	0.4401	83,868	-0.03(-6.50%)