Canada markets closed

CISO Global Inc. (CISO)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.2100-0.0300 (-2.42%)
At close: 04:00PM EDT
1.1815 -0.03 (-2.36%)
After hours: 06:03PM EDT
Time Period:
Apr 21, 2023 - Apr 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 19, 20241.25001.25001.20001.21001.210059,000
Apr 18, 20241.23001.28001.20001.24001.240057,300
Apr 17, 20241.20001.28001.18001.24001.2400165,800
Apr 16, 20241.19001.22001.18001.21001.210046,300
Apr 15, 20241.25001.26001.18001.20001.200061,800
Apr 12, 20241.30001.31001.21001.27001.270087,700
Apr 11, 20241.24001.33001.21101.31001.3100147,200
Apr 10, 20241.26001.26001.18001.25001.250023,900
Apr 09, 20241.21001.28001.20001.23001.230039,900
Apr 08, 20241.29001.29001.19001.22001.220064,600
Apr 05, 20241.28001.29001.23001.27001.270026,000
Apr 04, 20241.25001.30001.23001.28001.2800148,600
Apr 03, 20241.29001.29001.21801.28001.280030,000
Apr 02, 20241.24001.29101.19001.28001.2800182,300
Apr 01, 20241.20001.27001.18001.26001.260099,900
Mar 28, 20241.17001.28001.17001.22001.2200167,000
Mar 27, 20241.19001.22001.14001.15001.150043,700
Mar 26, 20241.19001.20001.15001.18001.180033,800
Mar 25, 20241.18001.24001.15701.20001.200065,100
Mar 22, 20241.20001.20001.16001.18001.180061,000
Mar 21, 20241.22001.28001.16001.19001.1900129,600
Mar 20, 20241.26001.30701.19001.21001.210075,000
Mar 19, 20241.28001.35001.27001.27001.270093,200
Mar 18, 20241.33001.38001.27001.30001.3000134,000
Mar 15, 20241.18501.39001.16001.36001.3600191,700
Mar 14, 20241.33001.35001.15001.21001.2100173,800
Mar 13, 20241.16001.48001.12001.34001.3400660,600
Mar 12, 20241.25001.25001.03001.12001.1200228,900
Mar 11, 20241.31001.36001.20001.24001.2400258,800
Mar 08, 20241.36001.42001.13001.25001.2500498,300
Mar 08, 20241:15 Stock Split
Mar 07, 20241.50001.50001.35001.38001.3800218,100
Mar 06, 20241.50001.56001.35001.36501.3650238,153
Mar 05, 20241.77001.77001.62001.69501.695056,433
Mar 04, 20241.74001.81501.68001.72501.725091,293
Mar 01, 20241.68001.75501.66501.72501.725047,527
Feb 29, 20241.74001.84501.68001.71001.710060,853
Feb 28, 20241.75501.86001.65001.81501.815073,680
Feb 27, 20241.72501.80001.65001.75501.755083,180
Feb 26, 20241.65001.80001.65001.72501.7250113,140
Feb 23, 20241.51501.68001.50001.68001.6800156,007
Feb 22, 20241.83001.90501.63501.69501.6950270,293
Feb 21, 20242.20502.32501.81501.96501.9650356,367
Feb 20, 20241.93503.60001.68002.20502.20507,654,367
Feb 16, 20241.50001.53001.47001.50001.500032,253
Feb 15, 20241.50001.53001.44001.50001.500028,260
Feb 14, 20241.53001.53001.42501.51501.515031,320
Feb 13, 20241.48501.51501.45501.47001.470028,033
Feb 12, 20241.45501.53001.36501.48501.485043,473
Feb 09, 20241.35001.44001.32001.42501.425029,120
Feb 08, 20241.41001.41001.35001.36501.365014,500
Feb 07, 20241.42501.42501.32001.41001.410041,227
Feb 06, 20241.41001.45501.33501.41001.410067,327
Feb 05, 20241.45501.54501.39501.41001.410028,013
Feb 02, 20241.45501.47001.42501.47001.470019,327
Feb 01, 20241.44001.48501.39501.42501.425020,987
Jan 31, 20241.50001.50001.44001.44001.440039,627
Jan 30, 20241.54501.54501.42501.48501.485045,340
Jan 29, 20241.60501.60501.47001.53001.530037,020
Jan 26, 20241.47001.53001.45501.50001.500024,167
Jan 25, 20241.42501.54501.42501.47001.470026,167
Jan 24, 20241.56001.56001.45501.50001.500031,960
Jan 23, 20241.60501.60501.45501.50001.500060,500
Jan 22, 20241.63501.63501.42501.48501.4850100,093
Jan 19, 20241.60501.63501.44001.50001.500088,993
Jan 18, 20241.60501.66501.39501.48501.4850113,933
Jan 17, 20241.69501.69501.47001.50001.500073,020
Jan 16, 20241.60501.72501.48501.57501.575076,527
Jan 12, 20242.02502.19001.53001.65001.6500143,300
Jan 11, 20242.07002.19001.96502.02502.0250121,500
Jan 10, 20242.01002.10001.90502.05502.0550131,653
Jan 09, 20241.95002.13001.81501.96501.9650117,987
Jan 08, 20241.95002.32501.77001.98001.9800273,107
Jan 05, 20241.50002.32501.21501.89001.8900897,760
Jan 04, 20241.62001.71001.56001.57501.5750106,273
Jan 03, 20241.56001.60501.56001.59001.590048,867
Jan 02, 20241.63501.65001.44001.56001.560052,520
Dec 29, 20231.65001.65001.47001.53001.530056,573
Dec 28, 20231.51501.62001.42501.54501.545097,607
Dec 27, 20231.38001.57501.38001.47001.4700141,800
Dec 26, 20231.39501.54501.30501.38001.3800125,867
Dec 22, 20231.36501.36501.30501.35001.350033,727
Dec 21, 20231.35001.35001.29001.32001.320048,253
Dec 20, 20231.35001.42501.27501.38001.380042,693
Dec 19, 20231.36501.42501.32001.42501.4250110,713
Dec 18, 20231.36501.38001.24501.30501.3050186,473
Dec 15, 20231.38001.44001.36501.36501.365085,433
Dec 14, 20231.50001.50001.39501.41001.4100136,200
Dec 13, 20231.50001.51501.39501.48501.485088,200
Dec 12, 20231.60501.60501.39501.44001.440088,953
Dec 11, 20231.65001.71001.51501.54501.5450114,500
Dec 08, 20231.65001.66501.56001.60501.605047,140
Dec 07, 20231.72501.74001.56001.65001.6500141,907
Dec 06, 20231.69501.78501.66501.71001.710071,993
Dec 05, 20231.72501.78501.62001.66501.6650138,787
Dec 04, 20231.81501.81501.65001.75501.7550170,133
Dec 01, 20232.25002.40001.69501.81501.8150411,873
Nov 30, 20232.07002.22001.95002.08502.0850113,540
Nov 29, 20232.25002.40001.96502.08502.0850194,340
Nov 28, 20232.22002.55002.10002.25002.2500261,433
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...