CISO Global Inc. - CISO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.35	0.34	0.34	0.36	0.34	227,692
February 19, 2026	0.37	0.35	0.35	0.37	0.35	222,617
February 18, 2026	0.33	0.35	0.35	0.38	0.33	265,973
February 17, 2026	0.35	0.33	0.33	0.38	0.32	256,400
February 13, 2026	0.36	0.34	0.34	0.36	0.34	410,601
February 12, 2026	0.37	0.35	0.35	0.37	0.35	161,471
February 11, 2026	0.37	0.37	0.37	0.37	0.35	599,508
February 10, 2026	0.38	0.36	0.36	0.4	0.36	187,597
February 09, 2026	0.4	0.38	0.38	0.4	0.38	169,116
February 06, 2026	0.35	0.39	0.39	0.41	0.35	409,610
February 05, 2026	0.38	0.35	0.35	0.39	0.35	309,148
February 04, 2026	0.38	0.37	0.37	0.39	0.35	613,403
February 03, 2026	0.4	0.38	0.38	0.41	0.36	628,828
February 02, 2026	0.44	0.4	0.4	0.44	0.4	660,844
January 30, 2026	0.47	0.44	0.44	0.49	0.42	1.22M
January 29, 2026	0.51	0.47	0.47	0.51	0.47	236,248
January 28, 2026	0.54	0.51	0.51	0.54	0.5	639,700
January 27, 2026	0.46	0.52	0.52	0.56	0.46	1.52M
January 26, 2026	0.47	0.46	0.46	0.49	0.45	647,082
January 23, 2026	0.48	0.48	0.48	0.48	0.46	333,217
January 22, 2026	0.47	0.47	0.47	0.48	0.45	552,746
January 21, 2026	0.47	0.45	0.45	0.48	0.43	746,228
January 20, 2026	0.5	0.47	0.47	0.51	0.46	539,903
January 16, 2026	0.56	0.51	0.51	0.57	0.5	797,801
January 15, 2026	0.49	0.52	0.52	0.53	0.49	525,348
January 14, 2026	0.47	0.48	0.48	0.5	0.46	466,775
January 13, 2026	0.48	0.47	0.47	0.48	0.46	213,300
January 12, 2026	0.48	0.47	0.47	0.49	0.44	743,200
January 09, 2026	0.48	0.47	0.47	0.48	0.47	263,906
January 08, 2026	0.47	0.47	0.47	0.49	0.46	514,629
January 07, 2026	0.46	0.46	0.46	0.48	0.45	352,022
January 06, 2026	0.48	0.46	0.46	0.49	0.45	638,085
January 05, 2026	0.5	0.48	0.48	0.51	0.48	424,328
January 02, 2026	0.47	0.49	0.49	0.5	0.46	628,902
December 31, 2025	0.51	0.48	0.48	0.51	0.46	773,700
December 30, 2025	0.45	0.5	0.5	0.53	0.45	1.23M
December 29, 2025	0.44	0.44	0.44	0.48	0.44	717,323
December 26, 2025	0.48	0.44	0.44	0.48	0.43	397,751
December 24, 2025	0.44	0.46	0.46	0.46	0.43	150,206
December 23, 2025	0.47	0.44	0.44	0.48	0.43	315,881
December 22, 2025	0.44	0.45	0.45	0.49	0.43	386,324
December 19, 2025	0.42	0.43	0.43	0.46	0.41	529,051
December 18, 2025	0.45	0.42	0.42	0.45	0.42	224,537
December 17, 2025	0.45	0.42	0.42	0.46	0.42	374,438
December 16, 2025	0.44	0.43	0.43	0.45	0.42	395,045
December 15, 2025	0.48	0.43	0.43	0.48	0.43	607,200
December 12, 2025	0.5	0.47	0.47	0.51	0.47	400,891
December 11, 2025	0.52	0.51	0.51	0.52	0.5	485,388
December 10, 2025	0.54	0.52	0.52	0.54	0.51	509,620
December 09, 2025	0.46	0.56	0.56	0.56	0.46	950,500
December 08, 2025	0.5	0.48	0.48	0.6	0.46	2.89M
December 05, 2025	0.52	0.46	0.46	0.53	0.46	749,312
December 04, 2025	0.53	0.53	0.53	0.54	0.51	378,254
December 03, 2025	0.52	0.52	0.52	0.53	0.49	481,271
December 02, 2025	0.51	0.52	0.52	0.54	0.51	213,495
December 01, 2025	0.57	0.51	0.51	0.57	0.5	814,657
November 28, 2025	0.53	0.53	0.53	0.6	0.52	1.35M
November 26, 2025	0.54	0.53	0.53	0.54	0.51	378,800
November 25, 2025	0.55	0.53	0.53	0.58	0.51	372,698
November 24, 2025	0.52	0.55	0.55	0.55	0.52	392,240

CISO Global Inc. (CISO) NASDAQ