Canada markets open in 4 hours 43 minutes

CISO Global Inc. (CISO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.5680-0.0270 (-4.54%)
At close: 04:00PM EDT
0.5326 -0.04 (-6.23%)
Pre-Market: 04:39AM EDT
Time Period:
Jul 23, 2023 - Jul 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20240.68000.68000.55200.56800.56804,233,400
Jul 19, 20240.60000.62000.57100.59500.59502,529,500
Jul 18, 20240.63000.63500.57000.59000.590077,500
Jul 17, 20240.61900.65000.61700.63300.633046,100
Jul 16, 20240.60900.61600.60200.61000.610026,900
Jul 15, 20240.61900.62000.59000.60100.601035,100
Jul 12, 20240.58100.61000.57000.60500.605060,500
Jul 11, 20240.55100.60000.55000.56600.566079,200
Jul 10, 20240.56000.56300.54200.56300.563048,500
Jul 09, 20240.55500.58000.54400.56000.560060,900
Jul 08, 20240.57400.59500.54200.55500.555038,100
Jul 05, 20240.59900.59900.57200.57400.574018,800
Jul 03, 20240.61000.62000.56500.59900.599074,500
Jul 02, 20240.57400.62000.55500.62000.620059,000
Jul 01, 20240.57800.58500.54200.57900.579053,100
Jun 28, 20240.63600.63600.56000.57800.5780380,200
Jun 27, 20240.61000.63000.59100.63000.630036,000
Jun 26, 20240.62000.63000.59600.63000.630029,000
Jun 25, 20240.63400.65600.60500.63700.637050,000
Jun 24, 20240.66000.70200.59000.65000.650056,500
Jun 21, 20240.65400.65600.60000.65600.656094,800
Jun 20, 20240.68000.69100.59500.63900.6390193,500
Jun 18, 20240.79000.79000.68000.70900.7090128,500
Jun 17, 20240.85000.87000.78100.81000.8100381,700
Jun 14, 20240.83000.86000.76600.83000.830073,400
Jun 13, 20240.75000.86000.70000.85000.8500115,700
Jun 12, 20240.73500.74700.71400.74500.74509,500
Jun 11, 20240.72100.74100.70000.73500.735021,900
Jun 10, 20240.74000.75900.72200.72200.722015,000
Jun 07, 20240.73100.76900.72200.73000.73008,800
Jun 06, 20240.77400.79000.73000.75300.753037,200
Jun 05, 20240.72000.75400.70000.75400.754032,000
Jun 04, 20240.71600.75000.67600.73100.731045,800
Jun 03, 20240.75600.78600.70000.73000.7300106,400
May 31, 20240.78000.78500.72000.72600.726099,800
May 30, 20240.79000.80400.76700.76800.768024,600
May 29, 20240.81800.81800.78100.78400.784017,200
May 28, 20240.84000.84000.78000.81800.818057,300
May 24, 20240.84000.84000.81000.81200.812024,000
May 23, 20240.83000.84000.80100.82700.827028,400
May 22, 20240.83000.84000.81100.81600.816013,200
May 21, 20240.84800.86000.81800.81800.818033,800
May 20, 20240.83000.90000.82000.82000.820036,100
May 17, 20240.90000.90000.83000.84000.840032,900
May 16, 20240.83900.89300.82200.85000.850030,000
May 15, 20240.89900.89900.82000.84600.846037,900
May 14, 20240.84000.89400.80000.82000.8200112,500
May 13, 20240.86000.93500.85000.85000.850081,700
May 10, 20240.96000.96600.88400.89300.893031,000
May 09, 20240.92100.99000.92100.96000.960024,100
May 08, 20241.05001.05000.87900.92200.9220100,000
May 07, 20241.08001.09801.05001.05001.05008,800
May 06, 20241.06001.12501.06001.09001.090041,400
May 03, 20241.10001.10001.06001.06001.060055,700
May 02, 20241.12001.12001.08001.09001.090025,300
May 01, 20241.11001.14001.06001.13001.1300152,300
Apr 30, 20241.12001.15001.10001.10001.100012,200
Apr 29, 20241.12001.16001.09001.12001.120044,600
Apr 26, 20241.14001.14001.10001.12801.128011,200
Apr 25, 20241.17001.19501.10001.12001.120024,100
Apr 24, 20241.13001.27001.12001.20001.2000240,600
Apr 23, 20241.14001.16901.08001.11001.110056,000
Apr 22, 20241.22001.23501.12001.14001.140097,700
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...