Canada markets close in 1 hour 34 minutes

CISO Global Inc. (CISO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.1108-0.0057 (-4.89%)
As of 02:24PM EST. Market open.
Time Period:
Dec 05, 2022 - Dec 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20230.11500.11930.11080.11080.11081,222,853
Dec 04, 20230.12100.12100.11000.11700.11702,535,800
Dec 01, 20230.15000.16000.11300.12100.12106,107,300
Nov 30, 20230.13800.14800.13000.13900.13901,703,100
Nov 29, 20230.15000.16000.13100.13900.13902,915,100
Nov 28, 20230.14800.17000.14000.15000.15003,921,500
Nov 27, 20230.12800.15800.12800.14800.14804,602,000
Nov 24, 20230.13200.13800.12500.13100.13101,418,700
Nov 22, 20230.14000.14900.13000.14000.14003,791,700
Nov 21, 20230.11000.14900.11000.13900.13906,360,900
Nov 20, 20230.11900.12300.10100.12000.12004,709,600
Nov 17, 20230.13000.14000.11400.12100.12107,677,500
Nov 16, 20230.17600.19300.12700.13900.139040,631,900
Nov 15, 20230.09300.22500.09100.16000.1600118,602,000
Nov 14, 20230.10700.10700.09200.09600.09601,210,900
Nov 13, 20230.10900.11100.10100.10900.1090305,900
Nov 10, 20230.12000.12000.10300.10900.1090343,600
Nov 09, 20230.11400.11800.10300.10900.1090998,800
Nov 08, 20230.10600.10900.10300.10900.1090458,600
Nov 07, 20230.10900.11300.10600.10600.1060505,400
Nov 06, 20230.11000.11800.10700.11000.1100361,200
Nov 03, 20230.10700.11500.10500.11100.1110994,000
Nov 02, 20230.09800.11000.09000.10500.10501,106,300
Nov 01, 20230.10300.10300.09500.10000.1000337,000
Oct 31, 20230.10400.10700.09500.10000.1000741,900
Oct 30, 20230.10600.10600.09400.09800.0980410,000
Oct 27, 20230.10000.10500.09300.09800.09801,253,400
Oct 26, 20230.09900.10100.09000.09400.09401,297,300
Oct 25, 20230.09500.10500.09500.10100.10101,696,100
Oct 24, 20230.10100.10200.09000.09500.09501,359,400
Oct 23, 20230.10900.11100.10000.10200.10201,979,600
Oct 20, 20230.12200.12700.11100.11300.11302,018,000
Oct 19, 20230.12000.14000.11300.12800.12803,391,400
Oct 18, 20230.12200.12300.11400.12200.12201,324,400
Oct 17, 20230.12000.12500.12000.12100.1210801,300
Oct 16, 20230.13000.13000.12000.12100.12102,305,800
Oct 13, 20230.12400.13200.12300.12500.12501,748,200
Oct 12, 20230.12800.13600.12500.13500.13503,282,400
Oct 11, 20230.14200.14800.13000.13800.13806,241,200
Oct 10, 20230.19600.22500.15100.15700.157041,599,100
Oct 09, 20230.13900.17500.13300.13900.13907,045,500
Oct 06, 20230.13600.14000.12900.13500.1350288,900
Oct 05, 20230.14600.14600.12500.13600.1360207,000
Oct 04, 20230.14000.14500.12100.13700.1370199,500
Oct 03, 20230.15000.15000.13000.13900.1390281,700
Oct 02, 20230.14500.14500.13900.14100.1410186,000
Sept 29, 20230.14000.14300.13600.14000.1400311,400
Sept 28, 20230.14800.14800.13800.13800.1380482,700
Sept 27, 20230.15400.15500.14300.14600.1460395,900
Sept 26, 20230.15800.15800.14300.14900.1490199,400
Sept 25, 20230.15500.15500.14900.15000.1500153,900
Sept 22, 20230.15300.15400.14800.15300.1530225,200
Sept 21, 20230.16000.16000.14800.15000.1500451,300
Sept 20, 20230.17200.17400.16000.16100.1610610,900
Sept 19, 20230.15400.16800.15400.16600.1660290,400
Sept 18, 20230.17000.17000.15600.15800.1580232,000
Sept 15, 20230.16000.17400.15300.17400.1740913,200
Sept 14, 20230.16000.16300.14500.15500.1550523,500
Sept 13, 20230.17000.17000.15600.16300.1630598,300
Sept 12, 20230.15800.17000.15800.16600.1660539,700
Sept 11, 20230.15200.17400.15200.16200.1620716,100
Sept 08, 20230.16500.16800.15100.16800.1680172,800
Sept 07, 20230.16400.16800.15800.16800.1680358,200
Sept 06, 20230.17200.17200.16100.17000.1700496,500
Sept 05, 20230.16800.17400.16100.17300.1730185,900
Sept 01, 20230.17700.17800.16800.16900.1690272,600
Aug 31, 20230.17000.17500.16000.17200.1720510,900
Aug 30, 20230.16000.16500.15300.16400.1640282,500
Aug 29, 20230.15600.16600.14600.16200.1620301,200
Aug 28, 20230.15000.15700.14500.15100.1510266,200
Aug 25, 20230.15000.15900.14400.15200.1520324,900
Aug 24, 20230.16400.16400.14700.15000.1500459,400
Aug 23, 20230.16600.16700.15500.16300.1630364,500
Aug 22, 20230.16600.17300.15800.16200.1620354,900
Aug 21, 20230.17600.17600.15100.16700.1670544,800
Aug 18, 20230.15000.17300.15000.17300.1730934,100
Aug 17, 20230.15000.17000.14500.15200.15201,869,700
Aug 16, 20230.15300.15700.14200.14900.1490800,200
Aug 15, 20230.14500.15500.14500.15300.1530602,100
Aug 14, 20230.16900.16900.14100.15200.15201,324,200
Aug 11, 20230.17100.17300.16000.16200.1620750,700
Aug 10, 20230.17500.17900.17100.17200.1720393,100
Aug 09, 20230.19000.19000.16600.17200.17201,138,400
Aug 08, 20230.19900.19900.17900.18500.18502,133,100
Aug 07, 20230.20900.21000.18600.19000.1900368,600
Aug 04, 20230.20000.20500.19600.20000.2000273,000
Aug 03, 20230.20900.21000.19600.19900.1990374,800
Aug 02, 20230.21300.21300.19600.20800.2080445,900
Aug 01, 20230.21900.22000.20000.21400.2140705,900
Jul 31, 20230.21400.22200.20900.21800.2180954,100
Jul 28, 20230.21100.21100.20000.20600.2060589,400
Jul 27, 20230.21500.22000.20400.20800.2080507,200
Jul 26, 20230.23000.23600.21200.22100.2210711,100
Jul 25, 20230.21400.23900.21000.22400.22401,808,600
Jul 24, 20230.20500.21500.20300.21000.2100707,800
Jul 21, 20230.21000.22300.20200.20400.20401,022,700
Jul 20, 20230.20000.21500.19800.21500.21501,733,700
Jul 19, 20230.20300.21500.19200.19800.19801,337,700
Jul 18, 20230.19500.20000.19000.19600.1960555,000
Jul 17, 20230.19100.20500.18500.19000.1900860,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...