CISO Global Inc.CISONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $0.44 | $0.44 | $0.41 | $0.41 | 588,587 |
| 1/30/2026 | $0.47 | $0.49 | $0.42 | $0.44 | 1.22M |
| 1/29/2026 | $0.51 | $0.51 | $0.47 | $0.47 | 236,248 |
| 1/28/2026 | $0.54 | $0.54 | $0.50 | $0.51 | 639,700 |
| 1/27/2026 | $0.46 | $0.56 | $0.46 | $0.52 | 1.52M |
| 1/26/2026 | $0.47 | $0.49 | $0.45 | $0.46 | 647,082 |
| 1/23/2026 | $0.48 | $0.48 | $0.46 | $0.48 | 333,217 |
| 1/22/2026 | $0.47 | $0.48 | $0.45 | $0.47 | 584,813 |
| 1/21/2026 | $0.47 | $0.48 | $0.43 | $0.45 | 746,228 |
| 1/20/2026 | $0.50 | $0.51 | $0.46 | $0.47 | 539,903 |
| 1/16/2026 | $0.56 | $0.57 | $0.50 | $0.51 | 797,801 |
| 1/15/2026 | $0.49 | $0.53 | $0.49 | $0.52 | 536,500 |
| 1/14/2026 | $0.47 | $0.50 | $0.46 | $0.48 | 466,800 |
| 1/13/2026 | $0.48 | $0.48 | $0.46 | $0.47 | 213,300 |
| 1/12/2026 | $0.48 | $0.49 | $0.44 | $0.47 | 743,200 |
| 1/9/2026 | $0.48 | $0.48 | $0.47 | $0.47 | 263,906 |
| 1/8/2026 | $0.47 | $0.49 | $0.46 | $0.47 | 514,629 |
| 1/7/2026 | $0.46 | $0.48 | $0.45 | $0.46 | 352,022 |
| 1/6/2026 | $0.47 | $0.49 | $0.45 | $0.46 | 638,085 |
| 1/5/2026 | $0.50 | $0.51 | $0.48 | $0.48 | 424,328 |
| 1/2/2026 | $0.47 | $0.50 | $0.46 | $0.49 | 628,902 |
| 12/31/2025 | $0.51 | $0.51 | $0.46 | $0.48 | 773,700 |
| 12/30/2025 | $0.45 | $0.53 | $0.45 | $0.50 | 1.23M |
| 12/29/2025 | $0.44 | $0.48 | $0.44 | $0.44 | 717,323 |
| 12/26/2025 | $0.48 | $0.48 | $0.43 | $0.44 | 397,800 |
| 12/24/2025 | $0.44 | $0.46 | $0.43 | $0.46 | 150,206 |
| 12/23/2025 | $0.47 | $0.48 | $0.43 | $0.44 | 315,881 |
| 12/22/2025 | $0.44 | $0.49 | $0.43 | $0.45 | 386,324 |
| 12/19/2025 | $0.42 | $0.46 | $0.41 | $0.43 | 529,100 |
| 12/18/2025 | $0.45 | $0.45 | $0.42 | $0.42 | 224,537 |
| 12/17/2025 | $0.45 | $0.46 | $0.42 | $0.42 | 374,438 |
| 12/16/2025 | $0.44 | $0.45 | $0.42 | $0.43 | 395,045 |
| 12/15/2025 | $0.48 | $0.48 | $0.43 | $0.43 | 607,200 |
| 12/12/2025 | $0.50 | $0.51 | $0.47 | $0.47 | 400,900 |
| 12/11/2025 | $0.52 | $0.52 | $0.50 | $0.51 | 485,400 |
| 12/10/2025 | $0.54 | $0.54 | $0.51 | $0.52 | 514,632 |
| 12/9/2025 | $0.46 | $0.56 | $0.46 | $0.56 | 950,500 |
| 12/8/2025 | $0.50 | $0.60 | $0.46 | $0.48 | 2.89M |
| 12/5/2025 | $0.52 | $0.53 | $0.46 | $0.46 | 749,312 |
| 12/4/2025 | $0.53 | $0.54 | $0.51 | $0.53 | 385,709 |
| 12/3/2025 | $0.52 | $0.53 | $0.49 | $0.52 | 481,300 |
| 12/2/2025 | $0.51 | $0.54 | $0.51 | $0.52 | 213,500 |
| 12/1/2025 | $0.57 | $0.58 | $0.50 | $0.51 | 814,657 |
| 11/28/2025 | $0.53 | $0.60 | $0.52 | $0.53 | 1.35M |
| 11/26/2025 | $0.54 | $0.54 | $0.51 | $0.53 | 378,800 |
| 11/25/2025 | $0.55 | $0.58 | $0.51 | $0.53 | 374,535 |
| 11/24/2025 | $0.52 | $0.55 | $0.52 | $0.55 | 392,240 |
| 11/21/2025 | $0.58 | $0.58 | $0.52 | $0.52 | 463,433 |
| 11/20/2025 | $0.61 | $0.63 | $0.55 | $0.55 | 658,900 |
| 11/19/2025 | $0.62 | $0.64 | $0.58 | $0.59 | 377,444 |
| 11/18/2025 | $0.60 | $0.65 | $0.54 | $0.63 | 932,541 |
| 11/17/2025 | $0.72 | $0.73 | $0.59 | $0.60 | 1.26M |
| 11/14/2025 | $0.86 | $0.94 | $0.71 | $0.73 | 2.38M |
| 11/13/2025 | $1.00 | $1.01 | $0.94 | $0.95 | 465,800 |
| 11/12/2025 | $0.99 | $1.01 | $0.97 | $1.00 | 226,500 |
| 11/11/2025 | $1.00 | $1.04 | $0.98 | $0.99 | 239,700 |
| 11/10/2025 | $0.98 | $1.02 | $0.97 | $1.01 | 283,148 |
| 11/7/2025 | $0.97 | $0.99 | $0.90 | $0.97 | 455,421 |
| 11/6/2025 | $1.04 | $1.04 | $0.93 | $0.96 | 665,268 |
| 11/5/2025 | $1.03 | $1.04 | $0.98 | $1.03 | 282,600 |
| 11/4/2025 | $1.07 | $1.11 | $0.99 | $1.01 | 651,215 |