CISO Global Inc. CISO
0.19 USD 0.00 (+2.37%)
Regular-session close
0.19 +0.01 +4.73%
After hours · Nov 13, 6:40 PM ET
0.1747 Day range 0.1921
0.159 52-week range 0.95
- YTD
- -61.25%
- 1 year
- -80.42%
CISO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 0.19 | 0.19 | 0.17 | 0.19 | 0.00 | +2.20% | 201,453 |
| Nov 12, 2026 | 0.18 | 0.20 | 0.18 | 0.18 | 0.00 | -0.55% | 282,400 |
| Nov 11, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | +0.01 | +7.65% | 130,400 |
| Nov 10, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | -0.01 | -3.95% | 511,500 |
| Nov 9, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | -0.56% | 87,000 |
| Nov 6, 2026 | 0.17 | 0.18 | 0.15 | 0.18 | +0.02 | +11.95% | 405,500 |
| Nov 5, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | -0.02 | -13.59% | 393,700 |
| Nov 4, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | +0.01 | +6.98% | 141,000 |
| Nov 3, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | -2.27% | 88,400 |
| Nov 2, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.00 | +1.15% | 80,700 |
| Oct 30, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | -0.01 | -2.79% | 407,500 |
| Oct 29, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.00 | -1.10% | 101,300 |
| Oct 28, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.00 | +0.56% | 72,300 |
| Oct 27, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.00 | -1.10% | 130,000 |
| Oct 26, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.00 | -2.15% | 64,100 |
| Oct 23, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | +0.01 | +8.14% | 307,400 |
| Oct 22, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.00 | -1.15% | 175,900 |
| Oct 21, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.00 | -0.57% | 202,600 |
| Oct 20, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.00 | +0.57% | 86,800 |
| Oct 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.00 | 0.00% | 165,900 |
| Oct 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.00 | -1.14% | 166,600 |
| Oct 15, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00 | -2.22% | 195,800 |
| Oct 14, 2026 | 0.17 | 0.19 | 0.16 | 0.18 | +0.02 | +10.43% | 633,600 |
| Oct 13, 2026 | 0.17 | 0.18 | 0.16 | 0.16 | -0.01 | -4.68% | 256,800 |
| Oct 12, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | -0.02 | -9.52% | 297,000 |
| Oct 9, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | -0.01 | -2.58% | 135,100 |
| Oct 8, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | -0.01 | -7.18% | 189,800 |
| Oct 7, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | +0.48% | 103,000 |
| Oct 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | +0.01 | +2.97% | 98,700 |
| Oct 5, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | -0.01 | -2.88% | 126,100 |
| Oct 2, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | +0.01 | +2.97% | 47,000 |
| Oct 1, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | -0.01 | -3.35% | 131,400 |
| Sep 30, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.00 | +1.46% | 106,900 |
| Sep 29, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.00 | -0.96% | 118,700 |
| Sep 28, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | -0.03 | -13.69% | 514,300 |
| Sep 25, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | +0.01 | +2.55% | 56,600 |
| Sep 24, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | -0.01 | -2.49% | 97,300 |
| Sep 23, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | -0.01 | -3.21% | 117,500 |
| Sep 22, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | -0.01 | -2.35% | 124,900 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | +0.01 | +2.41% | 127,300 |
| Sep 18, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.00 | +1.63% | 254,500 |
| Sep 17, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | +0.01 | +2.94% | 302,200 |
| Sep 16, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.00 | +1.71% | 47,700 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | -0.01 | -5.65% | 174,900 |
| Sep 14, 2026 | 0.23 | 0.25 | 0.22 | 0.25 | +0.01 | +5.98% | 144,000 |
| Sep 11, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.00 | -1.68% | 52,600 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.22 | 0.24 | 0.00 | +1.71% | 170,500 |
| Sep 9, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | -0.01 | -5.26% | 452,100 |
| Sep 8, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | +0.01 | +5.56% | 365,600 |
| Sep 4, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.00 | 0.00% | 83,000 |
| Sep 3, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | +0.01 | +4.00% | 158,600 |
| Sep 2, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.00 | 0.00% | 38,800 |
| Sep 1, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.00 | -1.75% | 148,000 |
| Aug 31, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | +0.01 | +2.23% | 156,000 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.00 | -0.44% | 111,100 |
| Aug 27, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | -0.01 | -2.60% | 232,900 |
| Aug 26, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | +0.01 | +2.67% | 140,900 |
| Aug 25, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | +0.01 | +5.63% | 124,400 |
| Aug 24, 2026 | 0.23 | 0.25 | 0.21 | 0.21 | -0.01 | -3.62% | 403,700 |
| Aug 21, 2026 | 0.23 | 0.23 | 0.21 | 0.22 | 0.00 | -0.45% | 351,700 |
| Aug 20, 2026 | 0.24 | 0.25 | 0.20 | 0.22 | -0.02 | -9.39% | 1,271,200 |
| Aug 19, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | -0.01 | -4.30% | 108,700 |
| Aug 18, 2026 | 0.25 | 0.26 | 0.24 | 0.26 | +0.01 | +1.99% | 77,400 |
| Aug 17, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | -0.02 | -7.04% | 262,900 |
| Aug 14, 2026 | 0.27 | 0.27 | 0.26 | 0.27 | 0.00 | 0.00% | 92,100 |
65 days, newest first. Daily bars as drawn on the CISO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.