Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.4707 -0.0302 (-6.03%)
Streaming Delayed Price Updated: 1:39 PM EST, Dec 31, 2025 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 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%)
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 1,249,695 -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 1.180 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.
© 2025 FinancialContent. All rights reserved.