5 DAY PERFORMANCE
+109.47%
1 MONTH PERFORMANCE
+14.09%
3 MONTH PERFORMANCE
-2.63%
6 MONTH PERFORMANCE
+7.77%
YEAR-TO-DATE PERFORMANCE
-68.01%
1 YEAR PERFORMANCE
-43.65%
CISO Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/09/2025 | $0.46 | $0.55 (20.37%) | $0.55 | $0.46 | 832.68 K | $17.20 M |
| 12/08/2025 | $0.50 | $0.48 (-3.78%) | $0.60 | $0.46 | 2.89 M | $16.07 M |
| 12/05/2025 | $0.52 | $0.46 (-11.47%) | $0.53 | $0.46 | 749.31 K | $15.29 M |
| 12/04/2025 | $0.53 | $0.53 (-0.04%) | $0.54 | $0.51 | 385.71 K | $17.70 M |
| 12/03/2025 | $0.52 | $0.52 (0.06%) | $0.53 | $0.49 | 481.30 K | $17.28 M |
| 12/02/2025 | $0.51 | $0.52 (1.23%) | $0.54 | $0.51 | 213.50 K | $17.26 M |
| 12/01/2025 | $0.57 | $0.51 (-10.36%) | $0.58 | $0.50 | 814.66 K | $17.10 M |
| 11/28/2025 | $0.53 | $0.53 (0.28%) | $0.60 | $0.52 | 1.35 M | $17.77 M |
| 11/26/2025 | $0.54 | $0.53 (-1.94%) | $0.54 | $0.51 | 378.80 K | $17.54 M |
| 11/25/2025 | $0.55 | $0.53 (-4.05%) | $0.58 | $0.51 | 374.54 K | $17.62 M |
| 11/24/2025 | $0.52 | $0.55 (5.46%) | $0.55 | $0.52 | 392.24 K | $18.45 M |
| 11/21/2025 | $0.58 | $0.52 (-10.6%) | $0.58 | $0.52 | 463.43 K | $17.29 M |
| 11/20/2025 | $0.61 | $0.55 (-9.56%) | $0.63 | $0.55 | 658.90 K | $18.43 M |
| 11/19/2025 | $0.62 | $0.59 (-5.53%) | $0.64 | $0.58 | 377.44 K | $19.56 M |
| 11/18/2025 | $0.60 | $0.63 (5.64%) | $0.65 | $0.54 | 932.54 K | $21.01 M |
| 11/17/2025 | $0.72 | $0.60 (-17.23%) | $0.73 | $0.59 | 1.26 M | $19.88 M |
| 11/14/2025 | $0.86 | $0.73 (-14.93%) | $0.94 | $0.71 | 2.38 M | $24.43 M |
| 11/13/2025 | $1.00 | $0.95 (-4.68%) | $1.01 | $0.94 | 465.80 K | $31.74 M |
| 11/12/2025 | $0.99 | $1.00 (0.61%) | $1.01 | $0.97 | 226.50 K | $33.27 M |
| 11/11/2025 | $1.00 | $0.99 (-0.72%) | $1.04 | $0.98 | 239.70 K | $33.16 M |
| 11/10/2025 | $0.98 | $1.01 (3.06%) | $1.02 | $0.98 | 283.15 K | $33.73 M |
| 11/07/2025 | $0.97 | $0.97 (0.3%) | $0.99 | $0.90 | 455.42 K | $30.97 M |
| 11/06/2025 | $1.04 | $0.96 (-7.57%) | $1.04 | $0.93 | 665.27 K | $30.59 M |
| 11/05/2025 | $1.03 | $1.03 (0%) | $1.04 | $0.98 | 282.60 K | $32.79 M |
| 11/04/2025 | $1.07 | $1.01 (-5.61%) | $1.11 | $0.99 | 651.22 K | $32.15 M |
| 11/03/2025 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.06 | 618.30 K | $35.02 M |
| 10/31/2025 | $1.04 | $1.11 (6.73%) | $1.12 | $1.04 | 497.30 K | $35.34 M |
| 10/30/2025 | $1.10 | $1.05 (-4.55%) | $1.12 | $1.04 | 513.23 K | $33.43 M |
| 10/29/2025 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.07 | 534.50 K | $35.02 M |
| 10/28/2025 | $1.17 | $1.15 (-1.71%) | $1.23 | $1.14 | 235.71 K | $36.61 M |
| 10/27/2025 | $1.27 | $1.16 (-8.66%) | $1.29 | $1.16 | 219.00 K | $36.93 M |
| 10/24/2025 | $1.16 | $1.25 (7.76%) | $1.25 | $1.10 | 509.40 K | $39.79 M |
| 10/23/2025 | $1.13 | $1.16 (2.65%) | $1.18 | $1.10 | 273.41 K | $36.93 M |
| 10/22/2025 | $1.23 | $1.14 (-7.32%) | $1.24 | $1.11 | 721.10 K | $36.29 M |
| 10/21/2025 | $1.20 | $1.26 (5%) | $1.31 | $1.19 | 474.21 K | $40.11 M |
| 10/20/2025 | $1.21 | $1.22 (0.83%) | $1.24 | $1.16 | 392.00 K | $38.84 M |
| 10/17/2025 | $1.25 | $1.21 (-3.2%) | $1.28 | $1.19 | 677.80 K | $38.52 M |
| 10/16/2025 | $1.35 | $1.28 (-5.19%) | $1.36 | $1.20 | 943.60 K | $40.75 M |
| 10/15/2025 | $1.40 | $1.32 (-5.71%) | $1.45 | $1.29 | 1.25 M | $42.02 M |
| 10/14/2025 | $1.32 | $1.40 (6.06%) | $1.48 | $1.23 | 2.16 M | $44.57 M |
| 10/13/2025 | $1.24 | $1.28 (3.23%) | $1.35 | $1.24 | 1.23 M | $40.75 M |
| 10/10/2025 | $1.15 | $1.22 (6.09%) | $1.23 | $1.13 | 1.56 M | $38.84 M |
| 10/09/2025 | $1.14 | $1.15 (0.88%) | $1.17 | $1.11 | 589.61 K | $36.61 M |
| 10/08/2025 | $1.14 | $1.16 (1.75%) | $1.18 | $1.09 | 1.53 M | $36.93 M |
| 10/07/2025 | $1.12 | $1.07 (-4.46%) | $1.15 | $1.05 | 782.63 K | $34.06 M |
| 10/06/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.09 | 630.73 K | $36.61 M |
| 10/03/2025 | $1.20 | $1.11 (-7.5%) | $1.22 | $1.09 | 880.92 K | $35.34 M |
| 10/02/2025 | $1.09 | $1.19 (9.17%) | $1.19 | $1.08 | 850.60 K | $37.88 M |
| 10/01/2025 | $1.07 | $1.08 (0.93%) | $1.11 | $1.05 | 558.04 K | $34.38 M |
| 09/30/2025 | $1.10 | $1.05 (-4.55%) | $1.10 | $1.00 | 823.32 K | $33.43 M |
| 09/29/2025 | $1.10 | $1.08 (-1.82%) | $1.19 | $1.02 | 1.69 M | $34.38 M |
| 09/26/2025 | $1.12 | $1.07 (-4.46%) | $1.14 | $1.05 | 436.60 K | $34.06 M |
| 09/25/2025 | $1.08 | $1.10 (1.85%) | $1.14 | $1.05 | 525.52 K | $35.02 M |
| 09/24/2025 | $1.12 | $1.12 (0%) | $1.20 | $1.07 | 817.80 K | $35.65 M |
| 09/23/2025 | $1.17 | $1.05 (-10.26%) | $1.21 | $1.00 | 1.38 M | $33.43 M |
| 09/22/2025 | $1.19 | $1.14 (-4.2%) | $1.26 | $1.13 | 616.42 K | $36.29 M |
| 09/19/2025 | $1.23 | $1.19 (-3.25%) | $1.26 | $1.01 | 1.29 M | $37.88 M |
| 09/18/2025 | $1.32 | $1.22 (-7.58%) | $1.32 | $1.22 | 917.50 K | $38.84 M |
| 09/17/2025 | $1.32 | $1.29 (-2.27%) | $1.39 | $1.29 | 576.44 K | $41.07 M |
| 09/16/2025 | $1.24 | $1.35 (8.87%) | $1.47 | $1.22 | 1.98 M | $42.98 M |
| 09/15/2025 | $1.24 | $1.25 (0.81%) | $1.33 | $1.21 | 607.60 K | $39.79 M |
| 09/12/2025 | $1.25 | $1.23 (-1.6%) | $1.28 | $1.21 | 499.60 K | $39.16 M |
| 09/11/2025 | $1.11 | $1.24 (11.71%) | $1.32 | $1.11 | 1.84 M | $39.47 M |
| 09/10/2025 | $1.15 | $1.14 (-0.87%) | $1.18 | $1.05 | 892.11 K | $36.29 M |
| 09/09/2025 | $1.09 | $1.14 (4.59%) | $1.14 | $1.05 | 924.62 K | $36.29 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
