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)

0.4422 +0.0020 (+0.45%)
Streaming Delayed Price Updated: 1:58 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 948,656 +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%)
Dec 01, 2025 0.5712 0.5753 0.5011 0.5120 814,507 -0.02(-3.67%)
Nov 28, 2025 0.5300 0.6030 0.5200 0.5315 1,346,334 +0.01(+1.22%)
Nov 26, 2025 0.5355 0.5400 0.5100 0.5251 378,795 -0.00(-0.49%)
Nov 25, 2025 0.5500 0.5790 0.5100 0.5277 373,493 -0.02(-4.49%)
Nov 24, 2025 0.5239 0.5525 0.5168 0.5525 391,893 +0.03(+6.74%)
Nov 21, 2025 0.5790 0.5790 0.5176 0.5176 463,433 -0.03(-6.18%)
Nov 20, 2025 0.6100 0.6260 0.5507 0.5517 655,566 -0.03(-5.81%)
Nov 19, 2025 0.6200 0.6426 0.5801 0.5857 373,680 -0.04(-6.90%)
Nov 18, 2025 0.5955 0.6480 0.5433 0.6291 929,928 +0.03(+5.70%)
Nov 17, 2025 0.7200 0.7299 0.5860 0.5952 1,249,693 -0.14(-18.64%)
Nov 14, 2025 0.8600 0.9400 0.7100 0.7316 2,380,143 -0.22(-23.01%)
Nov 13, 2025 1.000 1.010 0.9435 0.9503 231,395 -0.05(-4.59%)
Nov 12, 2025 0.9900 1.010 0.9730 0.9960 225,109 +0.00(+0.32%)
Nov 11, 2025 1.000 1.040 0.9800 0.9928 239,651 -0.02(-1.70%)
Nov 10, 2025 0.9800 1.020 0.9750 1.010 283,142 +0.04(+3.81%)
Nov 07, 2025 0.9700 0.9900 0.9010 0.9729 455,421 +0.01(+1.21%)
Nov 06, 2025 1.040 1.040 0.9300 0.9613 665,148 -0.07(-6.67%)
Nov 05, 2025 1.030 1.040 0.9837 1.030 275,413 +0.02(+1.98%)
Nov 04, 2025 1.070 1.106 0.9900 1.010 651,100 -0.09(-8.18%)
Nov 03, 2025 1.110 1.150 1.060 1.100 617,698 -0.01(-0.90%)
Oct 31, 2025 1.040 1.120 1.040 1.110 497,291 +0.06(+5.71%)
Oct 30, 2025 1.100 1.120 1.040 1.050 511,113 -0.05(-4.55%)
Oct 29, 2025 1.160 1.160 1.070 1.100 524,792 -0.05(-4.35%)
Oct 28, 2025 1.170 1.230 1.140 1.150 235,649 -0.01(-0.86%)
Oct 27, 2025 1.270 1.290 1.160 1.160 215,804 -0.09(-7.20%)
Oct 24, 2025 1.160 1.250 1.100 1.250 509,378 +0.09(+7.76%)
Oct 23, 2025 1.130 1.180 1.100 1.160 273,412 +0.02(+1.75%)
Oct 22, 2025 1.230 1.240 1.109 1.140 719,093 -0.12(-9.52%)
Oct 21, 2025 1.200 1.310 1.190 1.260 473,195 +0.04(+3.28%)
Oct 20, 2025 1.210 1.240 1.160 1.220 388,427 +0.01(+0.83%)
Oct 17, 2025 1.250 1.280 1.190 1.210 677,773 -0.07(-5.47%)
Oct 16, 2025 1.350 1.360 1.200 1.280 943,345 -0.04(-3.03%)
Oct 15, 2025 1.400 1.450 1.290 1.320 1,252,538 -0.08(-5.71%)
Oct 14, 2025 1.350 1.480 1.230 1.400 2,159,837 +0.12(+9.37%)
Oct 13, 2025 1.240 1.350 1.240 1.280 1,225,201 +0.06(+4.92%)
Oct 10, 2025 1.150 1.230 1.125 1.220 1,556,812 +0.07(+6.09%)
Oct 09, 2025 1.140 1.170 1.110 1.150 589,298 -0.01(-0.86%)
Oct 08, 2025 1.140 1.090 1.160 1,529,589 +0.09(+8.41%)
Oct 07, 2025 1.120 1.150 1.050 1.070 775,584 -0.08(-6.96%)
Oct 06, 2025 1.150 1.160 1.090 1.150 630,408 +0.04(+3.60%)
Oct 03, 2025 1.200 1.220 1.090 1.110 880,920 -0.08(-6.72%)
Oct 02, 2025 1.090 1.190 1.084 1.190 833,209 +0.11(+10.19%)
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.