CISO Global Inc. (CISO)
NASDAQ: CISO
· Real-Time Price · USD
1.11
-0.08 (-6.72%)
At close: Oct 03, 2025, 3:59 PM
1.14
2.70%
After-hours: Oct 03, 2025, 07:54 PM EDT
CISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.20 | 1.22 | 1.09 | 1.11 | 1.11 | -6.72% | 870,036 |
| Oct 2, 2025 | 1.09 | 1.19 | 1.08 | 1.19 | 1.19 | 10.19% | 850,600 |
| Oct 1, 2025 | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | 2.86% | 558,044 |
| Sep 30, 2025 | 1.10 | 1.10 | 1.00 | 1.05 | 1.05 | -2.78% | 823,321 |
| Sep 29, 2025 | 1.10 | 1.19 | 1.02 | 1.08 | 1.08 | 0.93% | 1,693,239 |
| Sep 26, 2025 | 1.12 | 1.14 | 1.05 | 1.07 | 1.07 | -2.73% | 436,600 |
| Sep 25, 2025 | 1.08 | 1.14 | 1.05 | 1.10 | 1.10 | -1.79% | 525,521 |
| Sep 24, 2025 | 1.12 | 1.20 | 1.07 | 1.12 | 1.12 | 6.67% | 817,800 |
| Sep 23, 2025 | 1.17 | 1.21 | 1.00 | 1.05 | 1.05 | -7.89% | 1,383,400 |
| Sep 22, 2025 | 1.19 | 1.26 | 1.13 | 1.14 | 1.14 | -4.20% | 616,420 |
| Sep 19, 2025 | 1.23 | 1.26 | 1.01 | 1.19 | 1.19 | -2.46% | 1,287,713 |
| Sep 18, 2025 | 1.32 | 1.32 | 1.22 | 1.22 | 1.22 | -5.43% | 917,500 |
| Sep 17, 2025 | 1.32 | 1.39 | 1.29 | 1.29 | 1.29 | -4.44% | 576,439 |
| Sep 16, 2025 | 1.24 | 1.47 | 1.22 | 1.35 | 1.35 | 8.00% | 1,984,647 |
| Sep 15, 2025 | 1.24 | 1.33 | 1.21 | 1.25 | 1.25 | 1.63% | 607,600 |
| Sep 12, 2025 | 1.25 | 1.28 | 1.21 | 1.23 | 1.23 | -0.81% | 499,601 |
| Sep 11, 2025 | 1.11 | 1.32 | 1.11 | 1.24 | 1.24 | 8.77% | 1,835,300 |
| Sep 10, 2025 | 1.15 | 1.18 | 1.05 | 1.14 | 1.14 | 0.00% | 892,108 |
| Sep 9, 2025 | 1.09 | 1.14 | 1.05 | 1.14 | 1.14 | 5.56% | 924,620 |
| Sep 8, 2025 | 1.05 | 1.17 | 1.00 | 1.08 | 1.08 | 3.85% | 1,630,910 |
Page 1 of 47