CISO Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	0.30	0.30	0.27	0.29	0.29	-4.87%	450,982
Jul 1, 2026	0.29	0.30	0.27	0.30	0.30	8.30%	321,235
Jun 30, 2026	0.27	0.31	0.26	0.28	0.28	-0.57%	554,433
Jun 29, 2026	0.26	0.28	0.26	0.28	0.28	4.31%	343,202
Jun 26, 2026	0.25	0.27	0.24	0.27	0.27	5.99%	402,935
Jun 25, 2026	0.25	0.26	0.24	0.25	0.25	-4.98%	391,361
Jun 24, 2026	0.27	0.29	0.26	0.27	0.27	-9.33%	615,610
Jun 23, 2026	0.25	0.30	0.21	0.29	0.29	13.50%	4,743,308
Jun 22, 2026	0.27	0.28	0.26	0.26	0.26	-0.77%	19,230,914
Jun 18, 2026	0.29	0.30	0.26	0.26	0.26	-7.91%	428,515
Jun 17, 2026	0.28	0.30	0.28	0.28	0.28	2.17%	304,438
Jun 16, 2026	0.29	0.32	0.28	0.28	0.28	-6.66%	307,033
Jun 15, 2026	0.33	0.35	0.29	0.30	0.30	1.27%	410,299
Jun 12, 2026	0.32	0.34	0.28	0.29	0.29	-6.41%	518,622
Jun 11, 2026	0.33	0.33	0.31	0.31	0.31	-7.42%	158,706
Jun 10, 2026	0.34	0.36	0.34	0.34	0.34	-1.75%	91,657
Jun 9, 2026	0.33	0.34	0.30	0.34	0.34	6.85%	346,439
Jun 8, 2026	0.35	0.35	0.32	0.32	0.32	-8.02%	566,794
Jun 5, 2026	0.36	0.37	0.30	0.35	0.35	3.87%	255,200
Jun 4, 2026	0.34	0.36	0.32	0.34	0.34	-0.62%	147,508
Jun 3, 2026	0.37	0.39	0.34	0.34	0.34	-12.30%	271,336
Jun 2, 2026	0.38	0.40	0.37	0.39	0.39	-7.33%	374,620
Jun 1, 2026	0.44	0.48	0.40	0.42	0.42	-6.60%	513,741
May 29, 2026	0.42	0.45	0.38	0.45	0.45	6.05%	778,717
May 28, 2026	0.40	0.43	0.36	0.42	0.42	7.72%	1,352,677
May 27, 2026	0.31	0.42	0.31	0.39	0.39	27.84%	1,696,099
May 26, 2026	0.31	0.31	0.29	0.31	0.31	-1.04%	327,898
May 22, 2026	0.30	0.33	0.28	0.31	0.31	0.39%	477,725
May 21, 2026	0.31	0.31	0.29	0.31	0.31	8.25%	134,472
May 20, 2026	0.27	0.29	0.26	0.28	0.28	3.50%	144,564
May 19, 2026	0.28	0.28	0.27	0.27	0.27	-0.87%	66,967
May 18, 2026	0.30	0.30	0.27	0.28	0.28	-2.19%	205,612
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