5 DAY PERFORMANCE
+34.14%
1 MONTH PERFORMANCE
+10.68%
3 MONTH PERFORMANCE
+17.65%
6 MONTH PERFORMANCE
-57.91%
YEAR-TO-DATE PERFORMANCE
-16.74%
1 YEAR PERFORMANCE
-68.99%
CISO Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.30 | $0.29 (-1.28%) | $0.30 | $0.28 | 129.77 K | $8.53 M |
| 05/12/2026 | $0.28 | $0.28 (1.36%) | $0.30 | $0.27 | 367.07 K | $8.53 M |
| 05/11/2026 | $0.31 | $0.29 (-7.03%) | $0.31 | $0.28 | 265.54 K | $8.63 M |
| 05/08/2026 | $0.29 | $0.30 (2.83%) | $0.32 | $0.28 | 389.05 K | $8.96 M |
| 05/07/2026 | $0.28 | $0.28 (-1.13%) | $0.29 | $0.28 | 119.74 K | $8.44 M |
| 05/06/2026 | $0.31 | $0.29 (-5.29%) | $0.31 | $0.29 | 297.90 K | $8.72 M |
| 05/05/2026 | $0.28 | $0.30 (7.05%) | $0.33 | $0.28 | 665.62 K | $9.08 M |
| 05/04/2026 | $0.29 | $0.28 (-1.64%) | $0.30 | $0.28 | 455.53 K | $8.48 M |
| 05/01/2026 | $0.26 | $0.28 (5.54%) | $0.29 | $0.26 | 244.10 K | $8.28 M |
| 04/30/2026 | $0.26 | $0.26 (-1.74%) | $0.27 | $0.26 | 247.83 K | $7.81 M |
| 04/29/2026 | $0.28 | $0.27 (-4.29%) | $0.29 | $0.26 | 206.00 K | $8.05 M |
| 04/28/2026 | $0.27 | $0.28 (5.14%) | $0.28 | $0.27 | 257.95 K | $8.41 M |
| 04/27/2026 | $0.27 | $0.27 (1.53%) | $0.29 | $0.27 | 161.75 K | $8.18 M |
| 04/24/2026 | $0.25 | $0.27 (9.24%) | $0.28 | $0.25 | 430.70 K | $8.21 M |
| 04/23/2026 | $0.27 | $0.25 (-8.59%) | $0.29 | $0.23 | 904.90 K | $7.42 M |
| 04/22/2026 | $0.32 | $0.28 (-12.31%) | $0.32 | $0.27 | 792.80 K | $8.41 M |
| 04/21/2026 | $0.34 | $0.31 (-9.56%) | $0.34 | $0.31 | 516.84 K | $9.27 M |
| 04/20/2026 | $0.36 | $0.33 (-8.26%) | $0.38 | $0.33 | 553.63 K | $9.92 M |
| 04/17/2026 | $0.37 | $0.37 (-0.81%) | $0.37 | $0.34 | 315.65 K | $11.03 M |
| 04/16/2026 | $0.33 | $0.36 (7.83%) | $0.36 | $0.32 | 620.61 K | $10.76 M |
| 04/15/2026 | $0.35 | $0.34 (-3.63%) | $0.36 | $0.33 | 297.40 K | $10.22 M |
| 04/14/2026 | $0.36 | $0.36 (0.56%) | $0.36 | $0.34 | 139.40 K | $10.82 M |
| 04/13/2026 | $0.33 | $0.36 (9.18%) | $0.36 | $0.33 | 197.00 K | $10.86 M |
| 04/10/2026 | $0.36 | $0.34 (-6.05%) | $0.36 | $0.33 | 140.50 K | $10.22 M |
| 04/09/2026 | $0.38 | $0.34 (-9.31%) | $0.38 | $0.34 | 169.50 K | $10.25 M |
| 04/08/2026 | $0.34 | $0.37 (9.14%) | $0.37 | $0.34 | 149.62 K | $11.12 M |
| 04/07/2026 | $0.34 | $0.33 (-0.66%) | $0.35 | $0.33 | 195.93 K | $10.00 M |
| 04/06/2026 | $0.33 | $0.35 (3.98%) | $0.36 | $0.32 | 651.40 K | $10.44 M |
| 04/02/2026 | $0.33 | $0.32 (-2.3%) | $0.33 | $0.32 | 93.25 K | $9.69 M |
| 04/01/2026 | $0.35 | $0.32 (-7.37%) | $0.35 | $0.32 | 368.40 K | $9.74 M |
| 03/31/2026 | $0.32 | $0.35 (8%) | $0.36 | $0.31 | 96.53 K | $10.39 M |
| 03/30/2026 | $0.34 | $0.32 (-4.11%) | $0.35 | $0.32 | 108.95 K | $9.68 M |
| 03/27/2026 | $0.35 | $0.33 (-6%) | $0.35 | $0.33 | 135.90 K | $9.89 M |
| 03/26/2026 | $0.37 | $0.35 (-6.32%) | $0.39 | $0.34 | 232.65 K | $10.42 M |
| 03/25/2026 | $0.36 | $0.36 (2.25%) | $0.37 | $0.36 | 105.45 K | $12.12 M |
| 03/24/2026 | $0.37 | $0.36 (-4.04%) | $0.38 | $0.35 | 100.21 K | $11.99 M |
| 03/23/2026 | $0.39 | $0.37 (-5.87%) | $0.40 | $0.35 | 177.20 K | $12.26 M |
| 03/20/2026 | $0.36 | $0.39 (8.03%) | $0.40 | $0.36 | 252.62 K | $13.03 M |
| 03/19/2026 | $0.38 | $0.37 (-2.63%) | $0.38 | $0.36 | 109.23 K | $12.36 M |
| 03/18/2026 | $0.40 | $0.38 (-3.57%) | $0.40 | $0.38 | 84.22 K | $12.82 M |
| 03/17/2026 | $0.40 | $0.39 (-2.56%) | $0.41 | $0.39 | 135.18 K | $12.96 M |
| 03/16/2026 | $0.39 | $0.39 (1.3%) | $0.40 | $0.39 | 77.60 K | $13.03 M |
| 03/13/2026 | $0.39 | $0.39 (-0.77%) | $0.41 | $0.39 | 183.91 K | $12.93 M |
| 03/12/2026 | $0.39 | $0.40 (2.82%) | $0.43 | $0.39 | 302.40 K | $13.39 M |
| 03/11/2026 | $0.39 | $0.39 (0.26%) | $0.42 | $0.39 | 74.50 K | $13.03 M |
| 03/10/2026 | $0.39 | $0.39 (0%) | $0.41 | $0.39 | 88.31 K | $13.06 M |
| 03/09/2026 | $0.41 | $0.40 (-3.55%) | $0.42 | $0.39 | 169.90 K | $13.33 M |
| 03/06/2026 | $0.40 | $0.40 (0.83%) | $0.42 | $0.40 | 88.32 K | $13.47 M |
| 03/05/2026 | $0.40 | $0.40 (-0.67%) | $0.42 | $0.40 | 79.20 K | $13.43 M |
| 03/04/2026 | $0.40 | $0.40 (1.52%) | $0.42 | $0.39 | 119.10 K | $13.43 M |
| 03/03/2026 | $0.42 | $0.40 (-3.81%) | $0.42 | $0.39 | 120.30 K | $13.49 M |
| 03/02/2026 | $0.37 | $0.41 (9.76%) | $0.43 | $0.37 | 243.42 K | $13.56 M |
| 02/27/2026 | $0.38 | $0.38 (-1.03%) | $0.44 | $0.38 | 250.92 K | $12.56 M |
| 02/26/2026 | $0.37 | $0.38 (3.97%) | $0.40 | $0.36 | 172.18 K | $12.85 M |
| 02/25/2026 | $0.35 | $0.37 (6.17%) | $0.38 | $0.34 | 231.25 K | $12.31 M |
| 02/24/2026 | $0.32 | $0.33 (1.05%) | $0.33 | $0.32 | 138.60 K | $10.96 M |
| 02/23/2026 | $0.34 | $0.33 (-4.26%) | $0.36 | $0.33 | 194.94 K | $10.87 M |
| 02/20/2026 | $0.35 | $0.34 (-2.86%) | $0.36 | $0.34 | 227.70 K | $11.36 M |
| 02/19/2026 | $0.37 | $0.35 (-5.07%) | $0.37 | $0.35 | 222.62 K | $11.69 M |
| 02/18/2026 | $0.33 | $0.35 (7.21%) | $0.38 | $0.33 | 266.00 K | $11.82 M |
| 02/17/2026 | $0.35 | $0.33 (-4.44%) | $0.38 | $0.32 | 256.40 K | $11.14 M |
| 02/13/2026 | $0.36 | $0.34 (-5.56%) | $0.36 | $0.34 | 410.60 K | $11.36 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.
