Dark

CISO
CISO Global, Inc. Common Stock
stock NASDAQ

At Close

May 9, 2025 3:59:30 PM EDT

1.01USD-0.010%(0.00)2,728,047

0.9000Bid 1.00Ask 0.10Spread

Pre-market

May 9, 2025 9:28:30 AM EDT

1.05USD+3.960%(+0.04)105,864

After-hours

May 9, 2025 4:14:30 PM EDT

1.01USD+0.010%(+0.00)9,883

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	1.03000	1.120000	0.900000	1.009900	-0.010%	2,728,047	0.000%
2025-05-08	0.83500	1.120000	0.835000	1.010000	+20.511%	5,423,658	-0.010%
2025-05-07	0.76000	0.975000	0.760000	0.838100	+0.576%	4,411,780	+20.499%
2025-05-06	0.60000	1.040000	0.600000	0.833300	+45.048%	66,631,272	+21.193%
2025-05-05	0.50530	0.580000	0.505300	0.574500	+12.824%	1,337,514	+75.788%
2025-05-02	0.50000	0.534800	0.475000	0.509200	+2.044%	730,701	+98.331%
2025-05-01	0.48650	0.518000	0.465400	0.499000	+0.971%	928,465	+102.385%
2025-04-30	0.53020	0.544900	0.487300	0.494200	-8.532%	1,385,130	+104.350%
2025-04-29	0.54500	0.569900	0.525300	0.540300	-3.518%	1,034,972	+86.915%
2025-04-28	0.57080	0.591600	0.530000	0.560000	-1.892%	930,898	+80.339%
2025-04-25	0.58000	0.610000	0.551000	0.570800	-3.254%	1,241,076	+76.927%
2025-04-24	0.56050	0.640000	0.559900	0.590000	+7.273%	2,249,605	+71.169%
2025-04-23	0.49500	0.575000	0.490000	0.550000	+10.000%	1,664,009	+83.618%
2025-04-22	0.49000	0.536000	0.435400	0.500000	-0.379%	1,998,121	+101.980%
2025-04-21	0.53950	0.542000	0.490000	0.501900	-6.952%	3,540,968	+101.215%
2025-04-17	0.52500	0.600000	0.459300	0.539400	+19.125%	14,280,304	+87.227%
2025-04-16	0.46000	0.515100	0.420700	0.452800	-0.658%	3,250,448	+123.034%
2025-04-15	0.43000	0.483600	0.409500	0.455800	+13.666%	4,145,155	+121.566%
2025-04-14	0.35000	0.423990	0.322101	0.401000	+19.452%	4,592,126	+151.845%
2025-04-11	0.34990	0.350000	0.315000	0.335700	-3.479%	1,587,516	+200.834%
2025-04-10	0.38000	0.380000	0.316000	0.347800	-7.179%	1,339,032	+190.368%
2025-04-09	0.35170	0.389899	0.304100	0.374700	+1.876%	3,029,072	+169.522%
2025-04-08	0.39000	0.394900	0.365000	0.367800	-0.756%	994,868	+174.579%
2025-04-07	0.38500	0.385000	0.350000	0.370600	-5.843%	2,017,005	+172.504%
2025-04-04	0.41010	0.415000	0.380000	0.393600	-1.625%	2,639,039	+156.580%
2025-04-03	0.40000	0.410000	0.360000	0.400100	-1.405%	1,919,245	+152.412%
2025-04-02	0.40760	0.420000	0.385000	0.405800	-2.779%	3,213,742	+148.866%
2025-04-01	0.43110	0.447700	0.405100	0.417400	-5.779%	2,888,542	+141.950%
2025-03-31	0.46900	0.498000	0.357200	0.443000	-1.468%	8,588,624	+127.968%
2025-03-28	0.45000	0.538000	0.440000	0.449600	-2.894%	15,505,726	+124.622%
2025-03-27	0.61370	0.679000	0.439000	0.463000	+3.952%	74,293,107	+118.121%
2025-03-26	0.46000	0.472200	0.420000	0.445400	-1.022%	8,758,199	+126.740%
2025-03-25	0.44660	0.488900	0.430000	0.450000	+0.022%	7,337,258	+124.422%
2025-03-24	0.50000	0.540000	0.426000	0.449900	-14.305%	16,510,462	+124.472%
2025-03-21	0.50010	0.552300	0.443900	0.525000	+9.375%	2,228,352	+92.362%
2025-03-20	0.63100	0.639999	0.460000	0.480000	-22.631%	1,580,674	+110.396%
2025-03-19	0.75100	0.768999	0.561100	0.620400	-22.450%	2,232,362	+62.782%
2025-03-18	0.91000	0.990000	0.729200	0.800000	-12.078%	1,643,857	+26.238%
2025-03-17	1.37000	1.375000	0.760000	0.909900	-19.478%	20,382,369	+10.990%
2025-03-14	1.04000	1.150000	1.039900	1.130000	+3.670%	126,886	-10.628%
2025-03-13	1.10000	1.100000	1.040000	1.090000	+4.306%	138,641	-7.349%
2025-03-12	1.05000	1.090000	1.020000	1.045000	-0.476%	114,284	-3.359%
2025-03-11	1.02000	1.080000	1.020000	1.050000	+1.942%	80,603	-3.819%
2025-03-10	1.02000	1.080000	1.000000	1.030000	-1.435%	119,037	-1.951%
2025-03-07	1.10000	1.101800	0.994000	1.045000	+1.456%	240,651	-3.359%
2025-03-06	1.04000	1.040000	0.980000	1.030000	+1.980%	146,282	-1.951%
2025-03-05	1.05000	1.220000	0.960000	1.010000	-5.607%	916,758	-0.010%
2025-03-04	1.20000	1.200000	1.020000	1.070000	-3.604%	426,909	-5.617%
2025-03-03	1.21000	1.240000	1.050000	1.110000	-1.770%	868,197	-9.018%
2025-02-28	1.05000	1.250000	0.980200	1.130000	+8.654%	1,667,835	-10.628%
2025-02-27	0.99000	1.100000	0.950000	1.040000	+6.112%	211,693	-2.894%
2025-02-26	1.05000	1.080000	0.901000	0.980100	-3.912%	326,354	+3.041%
2025-02-25	1.09000	1.120000	0.950400	1.020000	-4.673%	409,303	-0.990%
2025-02-24	1.07000	1.100000	1.000000	1.070000	+1.905%	370,522	-5.617%
2025-02-21	1.04000	1.088800	1.010000	1.050000	0.000%	142,963	-3.819%
2025-02-20	1.07000	1.149400	1.000000	1.050000	-1.869%	382,776	-3.819%
2025-02-19	1.09000	1.099700	0.983600	1.070000	-0.926%	219,853	-5.617%
2025-02-18	1.39000	1.432800	1.040100	1.080000	-14.286%	883,631	-6.491%
2025-02-14	1.05000	1.350000	1.020000	1.260000	+21.598%	388,632	-19.849%
2025-02-13	1.02490	1.036200	1.010000	1.036200	+2.594%	31,662	-2.538%
2025-02-12	1.00000	1.020000	0.962100	1.010000	+2.020%	14,367	-0.010%
2025-02-11	0.97620	1.029900	0.976200	0.990000	-1.000%	22,919	+2.010%
2025-02-10	1.00000	1.020000	0.990500	1.000000	-0.990%	41,943	+0.990%
2025-02-07	1.03000	1.030000	0.960200	1.010000	+3.051%	60,390	-0.010%
2025-02-06	0.96670	1.040000	0.959800	0.980100	+2.115%	93,401	+3.041%
2025-02-05	0.93730	0.969999	0.930300	0.959800	+1.032%	50,596	+5.220%
2025-02-04	0.95000	1.000000	0.949200	0.950000	-2.514%	50,341	+6.305%
2025-02-03	0.92770	1.000000	0.923300	0.974500	-0.602%	78,539	+3.633%
2025-01-31	1.00000	1.030000	0.932700	0.980400	-3.882%	92,502	+3.009%
2025-01-30	0.98000	1.100000	0.919900	1.020000	+3.030%	93,501	-0.990%
2025-01-29	0.90400	1.020000	0.904000	0.990000	+6.452%	73,363	+2.010%
2025-01-28	1.01000	1.010000	0.895000	0.930000	-6.061%	170,742	+8.591%
2025-01-27	1.02000	1.030000	0.953800	0.990000	-2.941%	96,346	+2.010%
2025-01-24	1.03000	1.059900	0.990000	1.020000	-1.923%	116,457	-0.990%
2025-01-23	0.99000	1.070000	0.990000	1.040000	+2.970%	126,131	-2.894%
2025-01-22	1.02000	1.055000	0.983200	1.010000	+1.000%	162,652	-0.010%
2025-01-21	1.04000	1.050000	0.964900	1.000000	-2.913%	132,455	+0.990%
2025-01-17	0.98000	1.089900	0.980000	1.030000	+3.000%	76,593	-1.951%
2025-01-16	1.01000	1.150000	0.934000	1.000000	-13.793%	659,594	+0.990%
2025-01-15	1.14000	1.220000	1.140000	1.160000	+0.870%	128,696	-12.940%
2025-01-14	1.20000	1.390000	1.150000	1.150000	-4.167%	401,670	-12.183%
2025-01-13	1.20000	1.299999	1.160000	1.200000	-0.826%	255,872	-15.842%
2025-01-10	1.30000	1.420000	1.180000	1.210000	0.000%	537,360	-16.537%
2025-01-08	1.70000	1.730000	1.180000	1.210000	-28.824%	645,929	-16.537%
2025-01-07	2.68000	2.700000	1.690000	1.700000	-37.037%	692,102	-40.594%
2025-01-06	2.72000	2.800000	2.620000	2.700000	-2.527%	137,156	-62.596%
2025-01-03	3.03000	3.245700	2.710000	2.770000	-8.581%	217,061	-63.542%
2025-01-02	3.74000	3.840000	2.810000	3.030000	-12.680%	383,028	-66.670%
2024-12-31	3.25000	3.480000	2.770000	3.470000	+10.159%	228,338	-70.896%
2024-12-30	2.95000	3.720000	2.515700	3.150000	+9.375%	523,729	-67.940%
2024-12-27	2.23000	3.100000	2.230000	2.880000	+36.493%	482,366	-64.934%
2024-12-26	2.20000	2.490000	2.020000	2.110000	-1.402%	276,934	-52.137%
2024-12-24	1.78000	2.180000	1.750000	2.140000	+20.225%	170,007	-52.808%
2024-12-23	1.65000	2.000000	1.635000	1.780000	+8.537%	237,989	-43.264%
2024-12-20	1.65000	1.650000	1.540000	1.640000	-1.205%	48,461	-38.421%
2024-12-19	1.60000	1.720000	1.490000	1.660000	+9.211%	111,784	-39.163%
2024-12-18	1.56000	1.597000	1.507500	1.520000	-1.299%	53,874	-33.559%
2024-12-17	1.60000	1.609900	1.503900	1.540000	-4.938%	63,207	-34.422%
2024-12-16	1.59000	1.667500	1.530000	1.620000	+1.250%	104,864	-37.660%
2024-12-13	1.72000	1.730000	1.533500	1.600000	-1.840%	105,931	-36.881%
2024-12-12	1.62000	1.725900	1.500000	1.630000	-1.212%	94,289	-38.043%
2024-12-11	1.61000	1.799900	1.610000	1.650000	-1.198%	79,521	-38.794%
2024-12-10	1.88000	1.938900	1.550100	1.670000	-15.228%	260,439	-39.527%
2024-12-09	1.45000	2.040000	1.440000	1.970000	+39.716%	550,367	-48.736%
2024-12-06	1.36000	1.410000	1.310000	1.410000	+3.676%	116,507	-28.376%
2024-12-05	1.20000	1.390000	1.190000	1.360000	+10.569%	152,757	-25.743%
2024-12-04	1.26000	1.260000	1.210100	1.230000	0.000%	30,910	-17.894%
2024-12-03	1.33000	1.330000	1.170000	1.230000	-7.519%	74,998	-17.894%
2024-12-02	1.38000	1.380000	1.260000	1.330000	-3.623%	66,053	-24.068%
2024-11-29	1.40000	1.400000	1.310000	1.380000	+3.371%	38,050	-26.819%
2024-11-27	1.23000	1.370000	1.180000	1.335000	+8.537%	92,197	-24.352%
2024-11-26	1.24000	1.255000	1.190000	1.230000	-0.806%	35,944	-17.894%
2024-11-25	1.12000	1.250000	1.120000	1.240000	+4.202%	97,284	-18.556%
2024-11-22	1.20000	1.430000	1.110100	1.190000	-0.833%	280,503	-15.134%
2024-11-21	1.02300	1.217000	1.020000	1.200000	+13.208%	128,843	-15.842%
2024-11-20	1.05000	1.070000	1.050000	1.060000	+1.923%	39,601	-4.726%
2024-11-19	1.25000	1.250000	0.900000	1.040000	-16.129%	91,643	-2.894%
2024-11-18	1.08000	1.250000	1.080000	1.240000	+14.815%	176,415	-18.556%
2024-11-15	0.94500	1.090000	0.920600	1.080000	+14.141%	44,386	-6.491%
2024-11-14	0.88520	0.970400	0.870000	0.946200	+4.092%	90,252	+6.732%
2024-11-13	0.88000	0.920000	0.870000	0.909000	+2.135%	38,629	+11.100%
2024-11-12	0.89000	0.900000	0.870001	0.890001	+0.645%	10,370	+13.472%
2024-11-11	0.89000	0.898700	0.870000	0.884300	-1.734%	14,119	+14.203%
2024-11-08	0.91900	0.919000	0.836200	0.899900	-0.022%	22,502	+12.224%
2024-11-07	0.85000	0.900100	0.820300	0.900100	+2.307%	28,455	+12.199%
2024-11-06	0.82670	0.879800	0.780000	0.879800	+6.410%	37,118	+14.787%
2024-11-05	0.84300	0.843000	0.780100	0.826800	+0.694%	8,272	+22.146%
2024-11-04	0.85400	0.881000	0.784901	0.821100	-3.728%	42,807	+22.994%
2024-11-01	0.77520	0.887900	0.732000	0.852900	+5.309%	91,112	+18.408%
2024-10-31	0.81540	0.823800	0.770100	0.809900	+1.250%	28,472	+24.694%
2024-10-30	0.83010	0.889800	0.760000	0.799900	-3.638%	86,174	+26.253%
2024-10-29	0.83100	0.870000	0.800000	0.830100	-3.946%	49,898	+21.660%
2024-10-28	0.89800	0.898000	0.830600	0.864200	-0.300%	44,137	+16.860%
2024-10-25	0.89630	0.901000	0.825000	0.866800	+1.857%	36,383	+16.509%
2024-10-24	0.83250	0.886700	0.824000	0.851000	+0.366%	12,431	+18.672%
2024-10-23	0.89960	0.912200	0.823000	0.847900	-5.050%	96,260	+19.106%
2024-10-22	0.90000	0.902000	0.833100	0.893000	+1.848%	59,466	+13.091%
2024-10-21	0.92000	0.920000	0.871200	0.876800	-4.373%	42,203	+15.180%
2024-10-18	0.85500	0.920000	0.820100	0.916900	+8.176%	35,673	+10.143%
2024-10-17	0.85000	0.888300	0.800000	0.847600	+2.244%	55,468	+19.148%
2024-10-16	0.82100	0.870000	0.770101	0.829000	+0.448%	58,502	+21.821%
2024-10-15	0.93950	0.980000	0.810600	0.825300	-14.795%	52,900	+22.368%
2024-10-14	0.98000	1.020000	0.876600	0.968600	-1.665%	79,299	+4.264%
2024-10-11	1.06000	1.060000	0.953100	0.985000	-6.190%	48,513	+2.528%
2024-10-10	1.08000	1.080000	1.000000	1.050000	+0.962%	86,758	-3.819%
2024-10-09	0.95990	1.040000	0.870101	1.040000	+15.556%	90,266	-2.894%
2024-10-08	0.97000	1.054700	0.863000	0.900000	-8.145%	111,599	+12.211%
2024-10-07	0.87900	1.100000	0.860000	0.979800	+13.089%	302,318	+3.072%
2024-10-04	0.75900	0.879800	0.740100	0.866400	+22.373%	242,207	+16.563%
2024-10-03	0.69000	0.750000	0.650700	0.708000	+5.263%	94,729	+42.641%
2024-10-02	0.65000	0.677300	0.627000	0.672600	+7.496%	32,787	+50.149%
2024-10-01	0.69980	0.702600	0.625500	0.625700	-10.589%	97,814	+61.403%
2024-09-30	0.73000	0.730000	0.648100	0.699800	-2.792%	47,776	+44.313%
2024-09-27	0.72000	0.730000	0.700000	0.719900	+0.968%	62,022	+40.283%
2024-09-26	0.76390	0.763900	0.634000	0.713000	-2.329%	105,395	+41.641%
2024-09-25	0.56000	0.730000	0.560000	0.730000	+28.725%	302,671	+38.342%
2024-09-24	0.60000	0.630000	0.560000	0.567100	-2.392%	44,834	+78.081%
2024-09-23	0.61000	0.629400	0.560000	0.581000	-9.219%	68,022	+73.821%
2024-09-20	0.56000	0.640000	0.508800	0.640000	+17.431%	204,394	+57.797%
2024-09-19	0.51250	0.550000	0.472500	0.545000	+4.808%	72,977	+85.303%
2024-09-18	0.52990	0.550000	0.503000	0.520000	-1.887%	34,575	+94.212%
2024-09-17	0.49450	0.530000	0.480000	0.530000	+5.013%	39,440	+90.547%
2024-09-16	0.50950	0.579100	0.489600	0.504700	+3.443%	77,274	+100.099%
2024-09-13	0.45670	0.499800	0.445000	0.487900	+7.491%	116,015	+106.989%
2024-09-12	0.46000	0.460000	0.430500	0.453900	+0.777%	22,048	+122.494%
2024-09-11	0.44870	0.474900	0.421700	0.450400	+3.350%	67,583	+124.223%
2024-09-10	0.44690	0.455100	0.420000	0.435800	-0.525%	72,164	+131.735%
2024-09-09	0.45000	0.475000	0.430100	0.438100	-4.533%	39,209	+130.518%
2024-09-06	0.47220	0.484500	0.450100	0.458900	-3.572%	41,533	+120.070%
2024-09-05	0.46020	0.494500	0.450100	0.475900	+3.165%	82,252	+112.208%
2024-09-04	0.50000	0.510000	0.451100	0.461300	-4.003%	49,953	+118.925%
2024-09-03	0.51000	0.522900	0.471700	0.480538	-8.136%	78,205	+110.160%
2024-08-30	0.53000	0.569000	0.515500	0.523100	-3.558%	95,571	+93.061%
2024-08-29	0.59850	0.610000	0.534000	0.542400	-7.959%	175,893	+86.191%
2024-08-28	0.59550	0.631900	0.548100	0.589300	-3.393%	235,297	+71.373%
2024-08-27	0.65000	0.700000	0.590000	0.610000	-7.771%	399,673	+65.557%
2024-08-26	0.58000	0.760000	0.579900	0.661400	+6.677%	1,111,069	+52.691%
2024-08-23	0.49390	0.710000	0.486626	0.620000	+27.271%	5,883,393	+62.887%
2024-08-22	0.57510	0.586100	0.425800	0.487150	+17.740%	30,892,911	+107.308%
2024-08-21	0.42000	0.420000	0.385300	0.413751	-4.994%	557,885	+144.084%
2024-08-20	0.45900	0.460000	0.421000	0.435500	+0.069%	18,574	+131.894%
2024-08-19	0.42700	0.461800	0.420000	0.435200	+1.706%	20,997	+132.054%
2024-08-16	0.42000	0.440000	0.419500	0.427900	+1.881%	29,007	+136.013%
2024-08-15	0.36850	0.459900	0.368500	0.420000	+9.403%	69,081	+140.452%
2024-08-14	0.39500	0.411000	0.377000	0.383900	-2.712%	14,103	+163.063%
2024-08-13	0.40500	0.429899	0.361200	0.394600	-4.060%	106,244	+155.930%
2024-08-12	0.38100	0.480000	0.360100	0.411300	+10.091%	132,323	+145.539%
2024-08-09	0.41000	0.421337	0.350000	0.373600	-10.279%	119,249	+170.316%
2024-08-08	0.42800	0.450000	0.405450	0.416400	+1.043%	67,737	+142.531%
2024-08-07	0.38000	0.429500	0.380000	0.412100	+7.880%	87,338	+145.062%
2024-08-06	0.37440	0.420000	0.325500	0.382000	+6.111%	117,676	+164.372%
2024-08-05	0.43060	0.440000	0.260000	0.360000	-18.200%	346,834	+180.528%
2024-08-02	0.45750	0.457500	0.440000	0.440100	-6.501%	83,868	+129.471%
2024-08-01	0.50500	0.513200	0.460000	0.470700	-8.013%	293,377	+114.553%
2024-07-31	0.52010	0.549300	0.501000	0.511700	+0.137%	152,972	+97.362%
2024-07-30	0.55290	0.556450	0.511000	0.511000	-7.578%	95,407	+97.632%
2024-07-29	0.55000	0.590000	0.533000	0.552900	+1.599%	122,488	+82.655%
2024-07-26	0.54920	0.579700	0.531100	0.544200	-2.491%	54,926	+85.575%
2024-07-25	0.53950	0.609300	0.521800	0.558100	+3.333%	263,203	+80.953%
2024-07-24	0.54780	0.559000	0.500000	0.540100	-1.621%	166,726	+86.984%
2024-07-23	0.51010	0.575000	0.473000	0.549000	-3.345%	526,745	+83.953%
2024-07-22	0.68000	0.680000	0.551900	0.568000	-4.538%	4,254,388	+77.799%
2024-07-19	0.60000	0.619900	0.570500	0.595000	+0.847%	2,529,495	+69.731%
2024-07-18	0.63000	0.634700	0.570100	0.590000	-6.822%	77,452	+71.169%
2024-07-17	0.61900	0.650000	0.616700	0.633200	+3.803%	46,078	+59.491%
2024-07-16	0.60890	0.616025	0.602400	0.610000	+1.498%	26,867	+65.557%
2024-07-15	0.61900	0.619900	0.590100	0.601000	-0.678%	35,121	+68.037%
2024-07-12	0.58085	0.610000	0.570000	0.605100	+6.984%	60,548	+66.898%
2024-07-11	0.55110	0.600000	0.550100	0.565600	+0.408%	79,179	+78.554%
2024-07-10	0.55990	0.563300	0.542000	0.563300	+0.589%	48,567	+79.283%
2024-07-09	0.55480	0.580000	0.543500	0.560000	+0.919%	60,919	+80.339%
2024-07-08	0.57390	0.594900	0.542100	0.554900	-3.328%	38,156	+81.997%
2024-07-05	0.59890	0.598900	0.572000	0.574000	-4.174%	18,835	+75.941%
2024-07-03	0.61000	0.619900	0.564600	0.599000	-3.387%	74,467	+68.598%
2024-07-02	0.57400	0.620000	0.555000	0.620000	+7.174%	59,043	+62.887%
2024-07-01	0.57790	0.585000	0.542100	0.578500	+0.087%	53,190	+74.572%
2024-06-28	0.63600	0.636000	0.560000	0.578000	-8.254%	380,176	+74.723%
2024-06-27	0.61000	0.630000	0.590500	0.630000	0.000%	35,985	+60.302%
2024-06-26	0.62000	0.630000	0.596000	0.630000	-1.145%	29,037	+60.302%
2024-06-25	0.63400	0.656047	0.605000	0.637300	-2.014%	49,969	+58.465%
2024-06-24	0.66000	0.702200	0.590300	0.650400	-0.884%	56,508	+55.274%
2024-06-21	0.65400	0.656200	0.600200	0.656200	+2.644%	81,707	+53.901%
2024-06-20	0.68030	0.690800	0.595000	0.639300	-9.793%	193,461	+57.970%
2024-06-18	0.79000	0.790100	0.680000	0.708700	-12.506%	128,523	+42.500%
2024-06-17	0.85000	0.869500	0.781000	0.810000	-2.410%	381,723	+24.679%
2024-06-14	0.83000	0.860000	0.766300	0.830000	-2.353%	73,443	+21.675%
2024-06-13	0.74980	0.860000	0.700200	0.850000	+14.125%	115,741	+18.812%
2024-06-12	0.73510	0.746900	0.713800	0.744800	+1.347%	9,517	+35.593%
2024-06-11	0.72140	0.740700	0.700000	0.734900	+1.773%	21,934	+37.420%
2024-06-10	0.74000	0.759000	0.721800	0.722100	-1.069%	15,012	+39.856%
2024-06-07	0.73140	0.769200	0.722100	0.729900	-3.068%	9,008	+38.361%
2024-06-06	0.77360	0.790000	0.730100	0.753000	-0.186%	37,255	+34.117%
2024-06-05	0.72000	0.754400	0.700010	0.754400	+3.243%	31,958	+33.868%
2024-06-04	0.71640	0.749800	0.676200	0.730700	+0.055%	45,823	+38.210%
2024-06-03	0.75600	0.785700	0.700000	0.730300	+0.565%	106,583	+38.286%
2024-05-31	0.78000	0.785000	0.719500	0.726200	-5.443%	99,820	+39.066%
2024-05-30	0.79000	0.803500	0.766500	0.768000	-2.041%	24,600	+31.497%
2024-05-29	0.81840	0.818400	0.781000	0.784000	-4.203%	17,158	+28.814%
2024-05-28	0.84000	0.840000	0.780100	0.818400	+0.776%	57,250	+23.399%
2024-05-24	0.83970	0.839700	0.810100	0.812100	-1.802%	23,992	+24.357%
2024-05-23	0.83000	0.839900	0.801000	0.827000	+1.410%	28,563	+22.116%
2024-05-22	0.83000	0.839900	0.811100	0.815500	-0.324%	13,247	+23.838%
2024-05-21	0.84800	0.860000	0.818150	0.818150	-0.238%	33,848	+23.437%
2024-05-20	0.83000	0.899800	0.820000	0.820100	-2.369%	36,113	+23.144%
2024-05-17	0.90000	0.900000	0.830400	0.840000	-1.176%	32,862	+20.226%
2024-05-16	0.83900	0.892500	0.821785	0.850000	+0.532%	29,954	+18.812%
2024-05-15	0.89900	0.899000	0.820300	0.845500	+3.072%	37,897	+19.444%
2024-05-14	0.84000	0.893600	0.800000	0.820301	-3.494%	112,597	+23.113%
2024-05-13	0.86000	0.934500	0.850000	0.850000	-4.847%	81,679	+18.812%
2024-05-10	0.96000	0.965900	0.884000	0.893300	-6.948%	31,035	+13.053%
2024-05-09	0.92100	0.990000	0.921000	0.960000	+4.167%	24,177	+5.198%
2024-05-08	1.05000	1.050000	0.878600	0.921600	-12.229%	100,050	+9.581%
2024-05-07	1.08000	1.098200	1.050000	1.050000	-3.670%	8,807	-3.819%
2024-05-06	1.06000	1.125400	1.060000	1.090000	+2.830%	41,474	-7.349%
2024-05-03	1.10000	1.100000	1.060000	1.060000	-2.752%	55,885	-4.726%
2024-05-02	1.12000	1.120000	1.080000	1.090000	-3.540%	25,378	-7.349%
2024-05-01	1.11000	1.140000	1.060000	1.130000	+2.727%	152,414	-10.628%
2024-04-30	1.12000	1.150000	1.100000	1.100000	-1.786%	12,228	-8.191%
2024-04-29	1.12000	1.160000	1.090000	1.120000	-0.736%	44,647	-9.830%
2024-04-26	1.14000	1.140000	1.100100	1.128300	+0.741%	11,211	-10.494%
2024-04-25	1.17000	1.195000	1.100000	1.120000	-6.667%	24,199	-9.830%
2024-04-24	1.13000	1.269900	1.120000	1.200000	+8.108%	240,559	-15.842%
2024-04-23	1.14000	1.169200	1.080000	1.110000	-2.632%	55,998	-9.018%
2024-04-22	1.22000	1.235000	1.119900	1.140000	-5.785%	97,668	-11.412%
2024-04-19	1.25000	1.250100	1.200000	1.210000	-2.419%	59,032	-16.537%
2024-04-18	1.23000	1.280000	1.200000	1.240000	0.000%	57,316	-18.556%
2024-04-17	1.20000	1.280000	1.180000	1.240000	+2.479%	165,799	-18.556%
2024-04-16	1.19000	1.220000	1.180000	1.210000	+0.833%	46,386	-16.537%
2024-04-15	1.25000	1.260000	1.180000	1.200000	-5.512%	61,804	-15.842%
2024-04-12	1.30000	1.310000	1.210000	1.270000	-3.053%	88,243	-20.480%
2024-04-11	1.24000	1.330000	1.210500	1.310000	+4.800%	147,156	-22.908%
2024-04-10	1.26000	1.260000	1.180000	1.250000	+1.626%	24,100	-19.208%
2024-04-09	1.21000	1.279900	1.200000	1.230000	+0.820%	39,949	-17.894%
2024-04-08	1.29000	1.290000	1.190000	1.220000	-3.937%	64,589	-17.221%
2024-04-05	1.28000	1.290000	1.230100	1.270000	-0.781%	26,054	-20.480%
2024-04-04	1.25000	1.300000	1.230000	1.280000	0.000%	148,587	-21.102%
2024-04-03	1.29000	1.290000	1.217800	1.280000	0.000%	30,033	-21.102%
2024-04-02	1.24000	1.291200	1.190000	1.280000	+1.587%	182,257	-21.102%
2024-04-01	1.20000	1.270000	1.180000	1.260000	+3.279%	99,890	-19.849%
2024-03-28	1.17000	1.280000	1.170000	1.220000	+6.087%	166,965	-17.221%
2024-03-27	1.19000	1.220000	1.140000	1.150000	-2.534%	43,728	-12.183%
2024-03-26	1.19000	1.200000	1.150000	1.179900	-1.675%	33,754	-14.408%
2024-03-25	1.18000	1.239900	1.157000	1.200000	+1.695%	65,099	-15.842%
2024-03-22	1.20000	1.200000	1.160000	1.180000	-0.840%	61,101	-14.415%
2024-03-21	1.22000	1.280000	1.160000	1.190000	-1.653%	129,576	-15.134%
2024-03-20	1.26000	1.307400	1.190000	1.210000	-4.724%	74,980	-16.537%
2024-03-19	1.28000	1.350000	1.270000	1.270000	-2.308%	93,242	-20.480%
2024-03-18	1.33000	1.380000	1.270000	1.300000	-4.412%	133,976	-22.315%
2024-03-15	1.18500	1.390000	1.160000	1.360000	+12.397%	192,490	-25.743%
2024-03-14	1.33000	1.350000	1.150100	1.210000	-9.701%	173,828	-16.537%
2024-03-13	1.16000	1.480000	1.120000	1.340000	+19.643%	660,561	-24.634%
2024-03-12	1.25000	1.250000	1.030100	1.120000	-9.677%	228,925	-9.830%
2024-03-11	1.31000	1.360000	1.200000	1.240000	-0.800%	258,768	-18.556%
2024-03-08	1.36000	1.420000	1.130000	1.250000	-8.925%	502,550	-19.208%
2024-03-07	1.50000	1.500000	1.350000	1.372500	+0.109%	221,097	-26.419%
2024-03-06	1.50000	1.558500	1.350000	1.371000	-19.115%	238,154	-26.338%
2024-03-05	1.76400	1.764000	1.623000	1.695000	-1.654%	56,436	-40.419%
2024-03-04	1.74000	1.815000	1.674000	1.723500	+0.174%	91,293	-41.404%
2024-03-01	1.67400	1.755000	1.669500	1.720500	+0.791%	47,525	-41.302%
2024-02-29	1.73850	1.846500	1.674000	1.707000	-5.950%	60,855	-40.838%
2024-02-28	1.75500	1.855500	1.650000	1.815000	+3.419%	73,678	-44.358%
2024-02-27	1.72500	1.795500	1.650000	1.755000	+1.739%	83,181	-42.456%
2024-02-26	1.65000	1.800000	1.650000	1.725000	+2.496%	113,140	-41.455%
2024-02-23	1.51800	1.683000	1.503000	1.683000	-0.620%	156,006	-39.994%
2024-02-22	1.82700	1.903500	1.635000	1.693500	-13.619%	270,291	-40.366%
2024-02-21	2.20950	2.325000	1.815000	1.960500	-11.088%	356,366	-48.488%
2024-02-20	1.93500	3.597000	1.680000	2.205000	+47.000%	7,654,365	-54.200%
2024-02-16	1.50000	1.522500	1.465500	1.500000	+0.100%	32,256	-32.673%
2024-02-15	1.49550	1.528500	1.440000	1.498500	-1.089%	28,257	-32.606%
2024-02-14	1.52850	1.528500	1.425000	1.515000	+3.590%	31,323	-33.340%
2024-02-13	1.48500	1.513500	1.455000	1.462500	-1.615%	28,032	-30.947%
2024-02-12	1.45800	1.530000	1.365000	1.486500	+4.316%	43,476	-32.062%
2024-02-09	1.35300	1.437000	1.320000	1.425000	+4.281%	29,123	-29.130%
2024-02-08	1.40850	1.408500	1.350000	1.366500	-2.982%	14,502	-26.096%
2024-02-07	1.41750	1.423500	1.320000	1.408500	-0.106%	41,227	-28.300%
2024-02-06	1.40850	1.450500	1.335000	1.410000	+0.106%	67,324	-28.376%
2024-02-05	1.45800	1.539000	1.394300	1.408500	-3.692%	28,014	-28.300%
2024-02-02	1.45950	1.462500	1.425000	1.462500	+2.632%	19,327	-30.947%
2024-02-01	1.43850	1.480500	1.395000	1.425000	-1.350%	20,988	-29.130%
2024-01-31	1.50000	1.500000	1.443000	1.444500	-2.629%	39,626	-30.087%
2024-01-30	1.54500	1.545000	1.426500	1.483500	-2.657%	45,337	-31.925%
2024-01-29	1.59900	1.599000	1.465500	1.524000	+1.702%	37,022	-33.734%
2024-01-26	1.46550	1.536000	1.456500	1.498500	+1.524%	24,164	-32.606%
2024-01-25	1.42500	1.549500	1.425000	1.476000	-1.600%	26,165	-31.579%
2024-01-24	1.55250	1.558500	1.447500	1.500000	-0.299%	31,959	-32.673%
2024-01-23	1.60500	1.605000	1.447500	1.504500	+1.313%	60,501	-32.875%
2024-01-22	1.63500	1.635000	1.425000	1.485000	-1.000%	100,094	-31.993%
2024-01-19	1.60650	1.635000	1.441500	1.500000	+1.215%	88,994	-32.673%
2024-01-18	1.60650	1.665000	1.390500	1.482000	-0.903%	113,934	-31.856%
2024-01-17	1.68750	1.687500	1.462500	1.495500	-4.957%	73,018	-32.471%
2024-01-16	1.60800	1.725000	1.485000	1.573500	-4.636%	76,526	-35.818%
2024-01-12	2.02200	2.190000	1.530000	1.650000	-18.519%	143,300	-38.794%
2024-01-11	2.07000	2.193000	1.959000	2.025000	-1.675%	121,501	-50.128%
2024-01-10	2.01450	2.100000	1.899000	2.059500	+4.809%	131,653	-50.964%
2024-01-09	1.95000	2.133000	1.809000	1.965000	-0.607%	117,985	-48.606%
2024-01-08	1.95000	2.317500	1.774500	1.977000	+4.272%	273,104	-48.918%
2024-01-05	1.50000	2.325000	1.216500	1.896000	+20.957%	897,762	-46.735%
2024-01-04	1.62300	1.710000	1.560000	1.567500	-1.415%	106,272	-35.573%
2024-01-03	1.56000	1.600500	1.560000	1.590000	+1.630%	48,865	-36.484%
2024-01-02	1.63200	1.650000	1.432500	1.564500	+2.657%	52,523	-35.449%
2023-12-29	1.65000	1.650000	1.462500	1.524000	-1.359%	56,570	-33.734%
2023-12-28	1.51500	1.619300	1.417500	1.545000	+4.781%	97,605	-34.634%
2023-12-27	1.38450	1.573500	1.372500	1.474500	+7.432%	141,799	-31.509%
2023-12-26	1.38750	1.549500	1.305000	1.372500	+1.667%	125,867	-26.419%
2023-12-22	1.36950	1.369500	1.299000	1.350000	+1.925%	33,730	-25.193%
2023-12-21	1.35000	1.350000	1.284000	1.324500	-4.022%	48,253	-23.752%
2023-12-20	1.35000	1.419000	1.279500	1.380000	-2.954%	42,691	-26.819%
2023-12-19	1.36500	1.422000	1.312500	1.422000	+8.591%	110,711	-28.980%
2023-12-18	1.36500	1.378500	1.249500	1.309500	-4.381%	186,471	-22.879%
2023-12-15	1.38000	1.435500	1.369500	1.369500	-2.561%	85,432	-26.258%
2023-12-14	1.50000	1.500000	1.401000	1.405500	-5.162%	136,199	-28.147%
2023-12-13	1.50300	1.516500	1.396500	1.482000	+3.239%	88,201	-31.856%
2023-12-12	1.60200	1.608000	1.395000	1.435500	-7.357%	88,956	-29.648%
2023-12-11	1.65000	1.716000	1.509000	1.549500	-3.096%	114,501	-34.824%
2023-12-08	1.65000	1.663500	1.564500	1.599000	-2.648%	47,142	-36.842%
2023-12-07	1.71750	1.735500	1.561500	1.642500	-3.609%	141,906	-38.514%
2023-12-06	1.68900	1.785000	1.671000	1.704000	+2.342%	71,995	-40.734%
2023-12-05	1.72500	1.789500	1.621500	1.665000	-4.721%	138,789	-39.345%
2023-12-04	1.81050	1.821000	1.650000	1.747500	-3.878%	170,133	-42.209%
2023-12-01	2.25000	2.400000	1.690500	1.818000	-12.680%	411,872	-44.450%
2023-11-30	2.06250	2.212500	1.950000	2.082000	-0.072%	113,542	-51.494%
2023-11-29	2.25150	2.400000	1.965000	2.083500	-7.400%	194,338	-51.529%
2023-11-28	2.22600	2.544000	2.101500	2.250000	+1.078%	261,434	-55.116%
2023-11-27	1.91400	2.367000	1.914000	2.226000	+13.456%	306,802	-54.632%
2023-11-24	1.97400	2.068500	1.867500	1.962000	-6.571%	94,579	-48.527%
2023-11-22	2.10000	2.235000	1.950000	2.100000	+0.792%	255,319	-51.910%
2023-11-21	1.65000	2.239500	1.650000	2.083500	+15.557%	424,063	-51.529%
2023-11-20	1.78500	1.845000	1.521000	1.803000	-0.249%	326,153	-43.988%
2023-11-17	1.94850	2.100000	1.713000	1.807500	-12.996%	524,323	-44.127%
2023-11-16	2.63250	2.895000	1.902000	2.077500	-13.438%	2,708,794	-51.389%

.dark-mode .gs3GqN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gs3GqN{ color: #333333; background-color: white; border: 2px solid #333333; }CISOCISO Global, Inc. Common Stockstock NASDAQ

CISO
CISO Global, Inc. Common Stock
stock NASDAQ