ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

CISO Global, Inc. - Common Stock (NQ:CISO)

0.3506 -0.0225 (-6.03%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 12, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 12, 2026 0.3700 0.3724 0.3500 0.3506 161,428 -0.02(-6.03%)
Feb 11, 2026 0.3670 0.3883 0.3501 0.3731 599,509 +0.01(+2.78%)
Feb 10, 2026 0.3830 0.4019 0.3606 0.3630 187,281 -0.02(-5.22%)
Feb 09, 2026 0.4000 0.4010 0.3818 0.3830 168,982 -0.00(-1.03%)
Feb 06, 2026 0.3528 0.4078 0.3528 0.3870 409,610 +0.04(+10.57%)
Feb 05, 2026 0.3810 0.3896 0.3500 0.3500 307,990 -0.02(-5.05%)
Feb 04, 2026 0.3840 0.3932 0.3541 0.3686 604,334 -0.01(-1.71%)
Feb 03, 2026 0.4000 0.4100 0.3644 0.3750 628,827 -0.03(-6.65%)
Feb 02, 2026 0.4400 0.4400 0.4010 0.4017 660,113 -0.04(-8.04%)
Jan 30, 2026 0.4700 0.4865 0.4202 0.4368 1,219,411 -0.03(-6.53%)
Jan 29, 2026 0.5050 0.5077 0.4673 0.4673 234,203 -0.04(-7.79%)
Jan 28, 2026 0.5375 0.5411 0.5039 0.5068 637,847 -0.01(-2.63%)
Jan 27, 2026 0.4585 0.5606 0.4585 0.5205 1,520,125 +0.06(+13.15%)
Jan 26, 2026 0.4707 0.4900 0.4530 0.4600 646,939 -0.02(-3.36%)
Jan 23, 2026 0.4770 0.4826 0.4623 0.4760 333,217 +0.01(+1.43%)
Jan 22, 2026 0.4700 0.4800 0.4519 0.4693 584,813 +0.01(+3.21%)
Jan 21, 2026 0.4680 0.4791 0.4340 0.4547 746,228 -0.02(-3.42%)
Jan 20, 2026 0.5000 0.5099 0.4623 0.4708 539,731 -0.04(-7.69%)
Jan 16, 2026 0.5600 0.5700 0.5032 0.5100 797,801 -0.01(-1.53%)
Jan 15, 2026 0.4900 0.5311 0.4863 0.5179 535,156 +0.04(+7.99%)
Jan 14, 2026 0.4701 0.4958 0.4558 0.4796 458,789 +0.01(+3.07%)
Jan 13, 2026 0.4800 0.4840 0.4601 0.4653 211,962 -0.01(-1.27%)
Jan 12, 2026 0.4820 0.4896 0.4400 0.4713 742,374 +0.00(+0.26%)
Jan 09, 2026 0.4764 0.4817 0.4700 0.4701 263,906 -0.00(-0.02%)
Jan 08, 2026 0.4702 0.4862 0.4600 0.4702 510,747 +0.01(+1.86%)
Jan 07, 2026 0.4600 0.4790 0.4500 0.4616 350,867 +0.01(+1.45%)
Jan 06, 2026 0.4750 0.4919 0.4463 0.4550 638,022 -0.03(-6.15%)
Jan 05, 2026 0.5000 0.5100 0.4838 0.4848 409,292 -0.01(-1.20%)
Jan 02, 2026 0.4718 0.4999 0.4592 0.4907 628,902 +0.01(+2.14%)
Dec 31, 2025 0.5106 0.5106 0.4612 0.4804 773,670 -0.02(-4.09%)
Dec 30, 2025 0.4500 0.5300 0.4472 0.5009 1,227,713 +0.06(+12.94%)
Dec 29, 2025 0.4440 0.4848 0.4400 0.4435 716,438 +0.00(+0.75%)
Dec 26, 2025 0.4767 0.4800 0.4310 0.4402 397,751 -0.02(-3.68%)
Dec 24, 2025 0.4400 0.4632 0.4276 0.4570 150,206 +0.02(+3.86%)
Dec 23, 2025 0.4678 0.4818 0.4300 0.4400 315,478 -0.01(-2.24%)
Dec 22, 2025 0.4371 0.4884 0.4322 0.4501 380,867 +0.02(+5.14%)
Dec 19, 2025 0.4200 0.4638 0.4101 0.4281 529,051 +0.01(+1.93%)
Dec 18, 2025 0.4470 0.4470 0.4200 0.4200 220,011 -0.00(-1.04%)
Dec 17, 2025 0.4500 0.4625 0.4244 0.4244 374,365 -0.00(-0.96%)
Dec 16, 2025 0.4351 0.4513 0.4160 0.4285 391,891 +0.00(+0.16%)
Dec 15, 2025 0.4800 0.4848 0.4278 0.4278 599,945 -0.04(-9.02%)
Dec 12, 2025 0.4957 0.5100 0.4700 0.4702 400,891 -0.03(-6.91%)
Dec 11, 2025 0.5100 0.5230 0.4971 0.5051 479,820 -0.02(-3.46%)
Dec 10, 2025 0.5400 0.5400 0.5072 0.5232 509,773 -0.03(-5.90%)
Dec 09, 2025 0.4610 0.5560 0.4605 0.5560 948,556 +0.07(+15.57%)
Dec 08, 2025 0.5000 0.6000 0.4614 0.4811 2,870,300 +0.02(+5.11%)
Dec 05, 2025 0.5170 0.5300 0.4577 0.4577 749,312 -0.07(-13.63%)
Dec 04, 2025 0.5301 0.5375 0.5142 0.5299 378,996 +0.01(+2.42%)
Dec 03, 2025 0.5171 0.5299 0.4926 0.5174 476,599 +0.00(+0.10%)
Dec 02, 2025 0.5106 0.5421 0.5106 0.5169 208,495 +0.00(+0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.