CISO Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	0.33	0.35	0.29	0.30	0.30	1.27%	409,973
Jun 12, 2026	0.32	0.34	0.28	0.29	0.29	-6.41%	515,820
Jun 11, 2026	0.33	0.33	0.31	0.31	0.31	-7.42%	149,172
Jun 10, 2026	0.34	0.36	0.34	0.34	0.34	-1.75%	91,582
Jun 9, 2026	0.33	0.34	0.30	0.34	0.34	6.85%	344,504
Jun 8, 2026	0.35	0.35	0.32	0.32	0.32	-8.02%	221,833
Jun 5, 2026	0.36	0.37	0.30	0.35	0.35	3.87%	252,498
Jun 4, 2026	0.34	0.36	0.32	0.34	0.34	-0.62%	147,490
Jun 3, 2026	0.37	0.39	0.34	0.34	0.34	-12.30%	257,015
Jun 2, 2026	0.38	0.40	0.37	0.39	0.39	-7.33%	372,771
Jun 1, 2026	0.44	0.48	0.40	0.42	0.42	-6.60%	507,446
May 29, 2026	0.42	0.45	0.38	0.45	0.45	6.05%	756,165
May 28, 2026	0.40	0.43	0.36	0.42	0.42	7.72%	1,336,248
May 27, 2026	0.31	0.42	0.31	0.39	0.39	27.84%	1,639,660
May 26, 2026	0.31	0.31	0.29	0.31	0.31	-1.04%	289,452
May 22, 2026	0.30	0.33	0.28	0.31	0.31	0.39%	471,446
May 21, 2026	0.31	0.31	0.29	0.31	0.31	8.25%	132,540
May 20, 2026	0.27	0.29	0.26	0.28	0.28	3.50%	143,320
May 19, 2026	0.28	0.28	0.27	0.27	0.27	-0.87%	66,956
May 18, 2026	0.30	0.30	0.27	0.28	0.28	-2.19%	203,600
May 15, 2026	0.28	0.32	0.28	0.28	0.28	-11.41%	282,424
May 14, 2026	0.29	0.32	0.28	0.32	0.32	10.08%	411,330
May 13, 2026	0.30	0.30	0.28	0.29	0.29	2.04%	169,083
May 12, 2026	0.28	0.30	0.27	0.28	0.28	-1.08%	367,069
May 11, 2026	0.31	0.31	0.28	0.29	0.29	-3.72%	265,538
May 8, 2026	0.29	0.32	0.28	0.30	0.30	6.12%	389,050
May 7, 2026	0.28	0.29	0.28	0.28	0.28	-3.10%	119,740
May 6, 2026	0.31	0.31	0.29	0.29	0.29	-3.97%	297,898
May 5, 2026	0.28	0.33	0.28	0.30	0.30	7.05%	665,623
May 4, 2026	0.29	0.30	0.28	0.28	0.28	2.40%	455,533
May 1, 2026	0.26	0.29	0.26	0.28	0.28	5.96%	244,102
Apr 30, 2026	0.26	0.27	0.26	0.26	0.26	-2.99%	247,825
Apr 29, 2026	0.28	0.29	0.26	0.27	0.27	-4.29%	205,989
Apr 28, 2026	0.27	0.28	0.27	0.28	0.28	2.90%	257,946
Apr 27, 2026	0.27	0.29	0.27	0.27	0.27	-0.37%	161,750
Apr 24, 2026	0.25	0.28	0.25	0.27	0.27	10.66%	430,680
Apr 23, 2026	0.27	0.29	0.23	0.25	0.25	-11.86%	904,851
Apr 22, 2026	0.32	0.32	0.27	0.28	0.28	-9.21%	792,787
Apr 21, 2026	0.34	0.34	0.31	0.31	0.31	-6.55%	516,836
Apr 20, 2026	0.36	0.38	0.33	0.33	0.33	-10.08%	553,627
Apr 17, 2026	0.37	0.37	0.34	0.37	0.37	2.51%	315,651
Apr 16, 2026	0.33	0.36	0.32	0.36	0.36	5.29%	620,614
Apr 15, 2026	0.35	0.36	0.33	0.34	0.34	-5.56%	297,380
Apr 14, 2026	0.36	0.36	0.34	0.36	0.36	-0.39%	139,365
Apr 13, 2026	0.33	0.36	0.33	0.36	0.36	6.26%	196,973
Apr 10, 2026	0.36	0.36	0.33	0.34	0.34	-0.26%	140,494
Apr 9, 2026	0.38	0.38	0.34	0.34	0.34	-7.84%	169,478
Apr 8, 2026	0.34	0.37	0.34	0.37	0.37	11.18%	149,624
Apr 7, 2026	0.34	0.35	0.33	0.33	0.33	-4.18%	195,931
Apr 6, 2026	0.33	0.36	0.32	0.35	0.35	7.72%	651,366