Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.4950 +0.0454 (+10.10%)
Streaming Delayed Price Updated: 12:23 PM EDT, Mar 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 (%)
Mar 28, 2025 0.4500 0.5380 0.4400 0.4496 15,505,728 -0.01(-2.89%)
Mar 27, 2025 0.6137 0.6790 0.4390 0.4630 74,165,544 +0.02(+3.95%)
Mar 26, 2025 0.4600 0.4722 0.4200 0.4454 8,705,682 -0.00(-1.02%)
Mar 25, 2025 0.4466 0.4889 0.4300 0.4500 7,007,819 +0.00(+0.02%)
Mar 24, 2025 0.5000 0.5400 0.4260 0.4499 16,485,483 -0.08(-14.30%)
Mar 21, 2025 0.5001 0.5523 0.4439 0.5250 2,228,352 +0.05(+9.38%)
Mar 20, 2025 0.6310 0.6400 0.4600 0.4800 1,575,638 -0.14(-22.63%)
Mar 19, 2025 0.7510 0.7690 0.5611 0.6204 2,231,145 -0.18(-22.45%)
Mar 18, 2025 0.9100 0.9900 0.7292 0.8000 1,636,819 -0.11(-12.08%)
Mar 17, 2025 1.370 1.375 0.7600 0.9099 20,360,072 -0.22(-19.48%)
Mar 14, 2025 1.040 1.150 1.040 1.130 126,886 +0.04(+3.67%)
Mar 13, 2025 1.100 1.100 1.040 1.090 138,640 +0.05(+4.31%)
Mar 12, 2025 1.050 1.090 1.020 1.045 114,284 -0.01(-0.48%)
Mar 11, 2025 1.020 1.080 1.020 1.050 80,103 +0.02(+1.94%)
Mar 10, 2025 1.020 1.080 1.000 1.030 119,030 -0.01(-1.44%)
Mar 07, 2025 1.100 1.102 0.9940 1.045 240,651 +0.01(+1.46%)
Mar 06, 2025 1.040 1.040 0.9800 1.030 144,980 +0.02(+1.98%)
Mar 05, 2025 1.050 1.220 0.9600 1.010 910,608 -0.06(-5.61%)
Mar 04, 2025 1.200 1.200 1.020 1.070 426,831 -0.04(-3.60%)
Mar 03, 2025 1.210 1.240 1.050 1.110 867,987 -0.02(-1.77%)
Feb 28, 2025 1.050 1.250 0.9802 1.130 1,667,835 +0.09(+8.65%)
Feb 27, 2025 0.9900 1.100 0.9500 1.040 208,537 +0.06(+6.11%)
Feb 26, 2025 1.050 1.080 0.9010 0.9801 326,191 -0.04(-3.91%)
Feb 25, 2025 1.090 1.120 0.9504 1.020 395,561 -0.05(-4.67%)
Feb 24, 2025 1.070 1.100 1.000 1.070 358,851 +0.02(+1.90%)
Feb 21, 2025 1.040 1.089 1.010 1.050 142,963 +0.00(+0.00%)
Feb 20, 2025 1.070 1.149 1.000 1.050 380,906 -0.02(-1.87%)
Feb 19, 2025 1.090 1.100 0.9836 1.070 218,705 -0.01(-0.93%)
Feb 18, 2025 1.390 1.433 1.040 1.080 880,026 -0.18(-14.29%)
Feb 14, 2025 1.050 1.350 1.020 1.260 388,632 +0.22(+21.60%)
Feb 13, 2025 1.025 1.036 1.010 1.036 31,661 +0.03(+2.59%)
Feb 12, 2025 1.000 1.020 0.9621 1.010 14,196 +0.02(+2.02%)
Feb 11, 2025 0.9762 1.030 0.9762 0.9900 22,919 -0.01(-1.00%)
Feb 10, 2025 1.000 1.020 0.9905 1.000 41,943 -0.01(-0.99%)
Feb 07, 2025 1.030 1.030 0.9602 1.010 60,390 +0.03(+3.05%)
Feb 06, 2025 0.9667 1.040 0.9598 0.9801 93,349 +0.02(+2.12%)
Feb 05, 2025 0.9373 0.9700 0.9303 0.9598 50,596 +0.01(+1.03%)
Feb 04, 2025 0.9500 1.000 0.9492 0.9500 50,309 -0.02(-2.51%)
Feb 03, 2025 0.9300 1.000 0.9233 0.9745 78,539 -0.01(-0.60%)
Jan 31, 2025 1.000 1.030 0.9327 0.9804 92,502 -0.04(-3.88%)
Jan 30, 2025 0.9800 1.100 0.9199 1.020 93,501 +0.03(+3.03%)
Jan 29, 2025 0.9040 1.020 0.9040 0.9900 73,363 +0.06(+6.45%)
Jan 28, 2025 1.010 1.010 0.8950 0.9300 170,468 -0.06(-6.06%)
Jan 27, 2025 1.020 1.030 0.9538 0.9900 96,096 -0.03(-2.94%)
Jan 24, 2025 1.030 1.060 0.9900 1.020 116,457 -0.02(-1.92%)
Jan 23, 2025 0.9900 1.070 0.9900 1.040 126,006 +0.03(+2.97%)
Jan 22, 2025 1.020 1.055 0.9832 1.010 162,032 +0.01(+1.00%)
Jan 21, 2025 1.040 1.050 0.9649 1.000 124,328 -0.03(-2.91%)
Jan 17, 2025 0.9800 1.090 0.9800 1.030 76,593 +0.03(+3.00%)
Jan 16, 2025 1.010 1.150 0.9340 1.000 659,402 -0.16(-13.79%)
Jan 15, 2025 1.140 1.220 1.140 1.160 117,928 +0.01(+0.87%)
Jan 14, 2025 1.200 1.390 1.150 1.150 399,619 -0.05(-4.17%)
Jan 13, 2025 1.200 1.300 1.160 1.200 242,616 -0.01(-0.83%)
Jan 10, 2025 1.300 1.420 1.180 1.210 537,360 +0.00(+0.00%)
Jan 08, 2025 1.700 1.730 1.180 1.210 645,929 -0.49(-28.82%)
Jan 07, 2025 2.680 2.700 1.690 1.700 691,532 -1.00(-37.04%)
Jan 06, 2025 2.720 2.800 2.620 2.700 137,131 -0.07(-2.53%)
Jan 03, 2025 3.030 3.246 2.710 2.770 217,061 -0.26(-8.58%)
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 following
Privacy Policy and Terms and Conditions.