CISO Global Inc. (CISO)
NASDAQ: CISO
· Real-Time Price · USD
1.24
0.10 (8.77%)
At close: Sep 11, 2025, 3:59 PM
1.22
-1.61%
After-hours: Sep 11, 2025, 07:53 PM EDT
CISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.15 | 1.18 | 1.05 | 1.14 | 1.14 | 0.00% | 881,439 |
| 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 |
| Sep 5, 2025 | 0.90 | 1.08 | 0.90 | 1.04 | 1.04 | 18.18% | 1,698,221 |
| Sep 4, 2025 | 0.90 | 0.91 | 0.86 | 0.88 | 0.88 | -2.22% | 199,500 |
| Sep 3, 2025 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | -1.10% | 265,125 |
| Sep 2, 2025 | 0.93 | 0.93 | 0.90 | 0.91 | 0.91 | -1.09% | 243,209 |
| Aug 29, 2025 | 0.95 | 0.95 | 0.91 | 0.92 | 0.92 | -1.08% | 187,311 |
| Aug 28, 2025 | 0.96 | 0.96 | 0.92 | 0.93 | 0.93 | -1.06% | 179,116 |
| Aug 27, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | 1.08% | 262,000 |
| Aug 26, 2025 | 0.96 | 0.96 | 0.91 | 0.93 | 0.93 | -2.11% | 200,600 |
| Aug 25, 2025 | 0.97 | 1.00 | 0.95 | 0.95 | 0.95 | -1.04% | 205,053 |
| Aug 22, 2025 | 0.91 | 0.99 | 0.91 | 0.96 | 0.96 | 3.23% | 313,800 |
| Aug 21, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 174,600 |
| Aug 20, 2025 | 0.86 | 0.95 | 0.85 | 0.92 | 0.92 | 4.55% | 1,008,239 |
| Aug 19, 2025 | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -4.35% | 399,508 |
| Aug 18, 2025 | 0.96 | 0.98 | 0.91 | 0.92 | 0.92 | -4.17% | 355,031 |
| Aug 15, 2025 | 1.03 | 1.04 | 0.94 | 0.96 | 0.96 | -7.69% | 768,710 |
| Aug 14, 2025 | 0.98 | 1.09 | 0.95 | 1.04 | 1.04 | 6.12% | 850,921 |
| Aug 13, 2025 | 0.90 | 0.99 | 0.89 | 0.98 | 0.98 | 11.36% | 482,107 |