• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    0.4747 -0.0057 (-1.19%)
    Streaming Delayed Price Updated: 12:59 PM EST, Jan 2, 2026 Add to My Watchlist
    Quote
    Overview Detailed Quote Charting Historical Prices
    News
    All News News Headlines Press Releases
    Research
    Quarterly Reports Insider Filings Other Filings

    Historical Prices

    Month:
    Year:
    Range:
    Date Open High Low Close Volume Change (%)
    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 948,656 +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%)
    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.
    © 2025 FinancialContent. All rights reserved.