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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	0.58	0.52	0.52	0.58	0.52	463,433
November 20, 2025	0.61	0.55	0.55	0.62	0.55	640,717
November 19, 2025	0.62	0.59	0.59	0.64	0.58	377,444
November 18, 2025	0.6	0.63	0.63	0.65	0.54	932,541
November 17, 2025	0.72	0.6	0.6	0.73	0.59	1.26M
November 14, 2025	0.86	0.73	0.73	0.94	0.71	2.23M
November 13, 2025	1	0.95	0.95	1.01	0.94	465,800
November 12, 2025	0.99	1	1	1.01	0.97	226,500
November 11, 2025	1	0.99	0.99	1.04	0.98	239,700
November 10, 2025	0.98	1.01	1.01	1.02	0.98	283,148
November 07, 2025	0.97	0.97	0.97	0.99	0.9	455,421
November 06, 2025	1.04	0.96	0.96	1.04	0.93	665,268
November 05, 2025	1.03	1.03	1.03	1.04	0.98	282,600
November 04, 2025	1.07	1.01	1.01	1.11	0.99	651,215
November 03, 2025	1.11	1.1	1.1	1.15	1.06	618,300

CISO Global Inc. (CISO) NASDAQ