5 DAY PERFORMANCE
+55.22%
1 MONTH PERFORMANCE
+2.59%
3 MONTH PERFORMANCE
+21.58%
6 MONTH PERFORMANCE
-9.13%
YEAR-TO-DATE PERFORMANCE
-16.74%
1 YEAR PERFORMANCE
-66.10%
CISO Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $0.25 | $0.27 (8.67%) | $0.27 | $0.24 | 402.94 K | $8.03 M |
| 06/25/2026 | $0.25 | $0.25 (-0.79%) | $0.26 | $0.24 | 391.36 K | $7.57 M |
| 06/24/2026 | $0.27 | $0.27 (-2.14%) | $0.29 | $0.26 | 615.61 K | $7.97 M |
| 06/23/2026 | $0.25 | $0.29 (14.82%) | $0.30 | $0.21 | 4.74 M | $8.79 M |
| 06/22/2026 | $0.27 | $0.26 (-4.91%) | $0.28 | $0.26 | 19.23 M | $7.74 M |
| 06/18/2026 | $0.29 | $0.26 (-8.97%) | $0.30 | $0.26 | 428.52 K | $7.80 M |
| 06/17/2026 | $0.28 | $0.28 (-0.04%) | $0.30 | $0.28 | 304.44 K | $8.47 M |
| 06/16/2026 | $0.29 | $0.28 (-5.51%) | $0.32 | $0.28 | 307.03 K | $8.29 M |
| 06/15/2026 | $0.33 | $0.30 (-10.12%) | $0.35 | $0.29 | 410.30 K | $8.89 M |
| 06/12/2026 | $0.32 | $0.29 (-8.75%) | $0.34 | $0.28 | 518.62 K | $8.78 M |
| 06/11/2026 | $0.33 | $0.31 (-5.45%) | $0.33 | $0.31 | 158.71 K | $9.38 M |
| 06/10/2026 | $0.34 | $0.34 (-1.95%) | $0.36 | $0.34 | 91.70 K | $10.13 M |
| 06/09/2026 | $0.33 | $0.34 (4.22%) | $0.34 | $0.30 | 346.44 K | $10.31 M |
| 06/08/2026 | $0.35 | $0.32 (-8.29%) | $0.35 | $0.32 | 566.80 K | $9.65 M |
| 06/05/2026 | $0.36 | $0.35 (-1.69%) | $0.37 | $0.30 | 255.20 K | $10.49 M |
| 06/04/2026 | $0.34 | $0.34 (-1.18%) | $0.36 | $0.32 | 147.51 K | $10.10 M |
| 06/03/2026 | $0.37 | $0.34 (-8.87%) | $0.39 | $0.34 | 271.34 K | $10.16 M |
| 06/02/2026 | $0.38 | $0.39 (0.92%) | $0.40 | $0.37 | 374.62 K | $11.59 M |
| 06/01/2026 | $0.44 | $0.42 (-5.24%) | $0.48 | $0.40 | 513.74 K | $12.50 M |
| 05/29/2026 | $0.42 | $0.45 (7.07%) | $0.45 | $0.38 | 778.72 K | $13.39 M |
| 05/28/2026 | $0.40 | $0.42 (5%) | $0.43 | $0.36 | 1.35 M | $12.62 M |
| 05/27/2026 | $0.31 | $0.39 (25.21%) | $0.42 | $0.31 | 1.70 M | $11.72 M |
| 05/26/2026 | $0.31 | $0.31 (-2.93%) | $0.31 | $0.29 | 327.90 K | $9.17 M |
| 05/22/2026 | $0.30 | $0.31 (2.39%) | $0.33 | $0.28 | 477.73 K | $9.26 M |
| 05/21/2026 | $0.31 | $0.31 (-0.65%) | $0.31 | $0.29 | 134.50 K | $9.23 M |
| 05/20/2026 | $0.27 | $0.28 (4.5%) | $0.29 | $0.26 | 144.60 K | $8.52 M |
| 05/19/2026 | $0.28 | $0.27 (-0.51%) | $0.28 | $0.27 | 67.00 K | $8.23 M |
| 05/18/2026 | $0.30 | $0.28 (-7.87%) | $0.30 | $0.27 | 205.61 K | $8.31 M |
| 05/15/2026 | $0.28 | $0.28 (0.04%) | $0.32 | $0.28 | 282.42 K | $8.49 M |
| 05/14/2026 | $0.29 | $0.32 (8.69%) | $0.32 | $0.28 | 411.33 K | $9.59 M |
| 05/13/2026 | $0.30 | $0.29 (-2.75%) | $0.30 | $0.28 | 169.10 K | $8.71 M |
| 05/12/2026 | $0.28 | $0.28 (1.36%) | $0.30 | $0.27 | 367.10 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 |
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.
