5 DAY PERFORMANCE
+92.40%
1 MONTH PERFORMANCE
+71.01%
3 MONTH PERFORMANCE
+47.60%
6 MONTH PERFORMANCE
+17.30%
YEAR-TO-DATE PERFORMANCE
-16.74%
1 YEAR PERFORMANCE
-65.22%
CISO Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $0.20 | $0.19 (-5.53%) | $0.20 | $0.19 | 94.19 K | |
| 10/08/2026 | $0.21 | $0.19 (-7.37%) | $0.21 | $0.19 | 189.80 K | $5.82 M |
| 10/07/2026 | $0.21 | $0.21 (-0.48%) | $0.21 | $0.20 | 106.28 K | $6.28 M |
| 10/06/2026 | $0.20 | $0.21 (2.61%) | $0.21 | $0.20 | 98.71 K | $6.26 M |
| 10/05/2026 | $0.22 | $0.20 (-7.9%) | $0.22 | $0.20 | 128.54 K | $6.06 M |
| 10/02/2026 | $0.20 | $0.21 (2.97%) | $0.21 | $0.20 | 47.06 K | $6.25 M |
| 10/01/2026 | $0.20 | $0.20 (0.99%) | $0.20 | $0.20 | 131.44 K | $6.07 M |
| 09/30/2026 | $0.21 | $0.21 (-0.71%) | $0.21 | $0.20 | 106.97 K | $6.27 M |
| 09/29/2026 | $0.20 | $0.21 (2.28%) | $0.21 | $0.20 | 118.87 K | $6.20 M |
| 09/28/2026 | $0.24 | $0.21 (-12.2%) | $0.24 | $0.20 | 514.52 K | $6.25 M |
| 09/25/2026 | $0.23 | $0.24 (3.03%) | $0.24 | $0.23 | 56.61 K | $7.25 M |
| 09/24/2026 | $0.24 | $0.23 (-0.72%) | $0.24 | $0.22 | 97.35 K | $7.05 M |
| 09/23/2026 | $0.25 | $0.24 (-3.52%) | $0.25 | $0.24 | 119.28 K | $7.25 M |
| 09/22/2026 | $0.25 | $0.25 (1.43%) | $0.26 | $0.24 | 125.34 K | $7.47 M |
| 09/21/2026 | $0.26 | $0.26 (-1.81%) | $0.26 | $0.25 | 131.28 K | $7.67 M |
| 09/18/2026 | $0.24 | $0.25 (2.47%) | $0.25 | $0.23 | 257.07 K | $7.48 M |
| 09/17/2026 | $0.23 | $0.24 (4.66%) | $0.25 | $0.23 | 302.76 K | $7.36 M |
| 09/16/2026 | $0.23 | $0.24 (3.98%) | $0.24 | $0.23 | 47.70 K | $7.15 M |
| 09/15/2026 | $0.25 | $0.23 (-6.22%) | $0.25 | $0.22 | 178.25 K | $7.03 M |
| 09/14/2026 | $0.23 | $0.25 (7.45%) | $0.25 | $0.22 | 144.98 K | $7.46 M |
| 09/11/2026 | $0.23 | $0.23 (0.43%) | $0.24 | $0.23 | 52.71 K | $7.03 M |
| 09/10/2026 | $0.24 | $0.24 (0.38%) | $0.24 | $0.22 | 170.52 K | $7.15 M |
| 09/09/2026 | $0.24 | $0.23 (-4.26%) | $0.25 | $0.22 | 452.11 K | $7.03 M |
| 09/08/2026 | $0.24 | $0.25 (2.92%) | $0.25 | $0.23 | 366.68 K | $7.42 M |
| 09/04/2026 | $0.23 | $0.23 (2.61%) | $0.25 | $0.23 | 83.00 K | $7.02 M |
| 09/03/2026 | $0.22 | $0.23 (5.87%) | $0.23 | $0.22 | 158.67 K | $7.04 M |
| 09/02/2026 | $0.22 | $0.23 (1.86%) | $0.23 | $0.22 | 38.80 K | $6.76 M |
| 09/01/2026 | $0.22 | $0.23 (2.27%) | $0.23 | $0.21 | 148.75 K | $6.76 M |
| 08/31/2026 | $0.22 | $0.23 (4.09%) | $0.23 | $0.22 | 156.28 K | $6.88 M |
| 08/28/2026 | $0.23 | $0.22 (-0.49%) | $0.23 | $0.22 | 111.10 K | $6.73 M |
| 08/27/2026 | $0.24 | $0.23 (-5.86%) | $0.24 | $0.22 | 234.10 K | $6.76 M |
| 08/26/2026 | $0.23 | $0.23 (0.35%) | $0.23 | $0.22 | 140.96 K | $6.94 M |
| 08/25/2026 | $0.22 | $0.22 (2.05%) | $0.23 | $0.21 | 126.72 K | $6.75 M |
| 08/24/2026 | $0.23 | $0.21 (-8.93%) | $0.25 | $0.21 | 406.15 K | $6.40 M |
| 08/21/2026 | $0.23 | $0.22 (-2.39%) | $0.23 | $0.21 | 351.70 K | $10.02 M |
| 08/20/2026 | $0.24 | $0.22 (-7.5%) | $0.25 | $0.20 | 1.27 M | $10.07 M |
| 08/19/2026 | $0.26 | $0.24 (-5.81%) | $0.26 | $0.24 | 108.70 K | $11.11 M |
| 08/18/2026 | $0.25 | $0.26 (2.28%) | $0.26 | $0.24 | 77.64 K | $11.59 M |
| 08/17/2026 | $0.26 | $0.25 (-1.76%) | $0.27 | $0.25 | 263.13 K | $11.36 M |
| 08/14/2026 | $0.27 | $0.27 (-0.19%) | $0.27 | $0.26 | 92.10 K | $12.22 M |
| 08/13/2026 | $0.27 | $0.27 (0%) | $0.27 | $0.26 | 28.57 K | $12.25 M |
| 08/12/2026 | $0.26 | $0.26 (1.17%) | $0.27 | $0.25 | 136.70 K | $11.79 M |
| 08/11/2026 | $0.25 | $0.26 (3.59%) | $0.27 | $0.25 | 51.92 K | $11.79 M |
| 08/10/2026 | $0.27 | $0.26 (-4.11%) | $0.28 | $0.25 | 74.40 K | $11.74 M |
| 08/07/2026 | $0.28 | $0.27 (-2.69%) | $0.28 | $0.26 | 34.60 K | $8.04 M |
| 08/06/2026 | $0.27 | $0.27 (-1.54%) | $0.27 | $0.26 | 20.66 K | $8.08 M |
| 08/05/2026 | $0.26 | $0.27 (1.59%) | $0.27 | $0.26 | 86.02 K | $8.07 M |
| 08/04/2026 | $0.26 | $0.26 (-0.77%) | $0.27 | $0.25 | 80.63 K | $7.75 M |
| 08/03/2026 | $0.26 | $0.26 (3.28%) | $0.27 | $0.26 | 73.90 K | $7.95 M |
| 07/31/2026 | $0.26 | $0.26 (-2.48%) | $0.26 | $0.25 | 58.35 K | $7.68 M |
| 07/30/2026 | $0.25 | $0.25 (0.56%) | $0.26 | $0.25 | 146.83 K | $7.56 M |
| 07/29/2026 | $0.26 | $0.25 (-4.24%) | $0.26 | $0.25 | 59.80 K | $7.60 M |
| 07/28/2026 | $0.26 | $0.25 (-3.6%) | $0.27 | $0.25 | 85.01 K | $7.56 M |
| 07/27/2026 | $0.26 | $0.25 (-0.78%) | $0.26 | $0.25 | 202.60 K | $7.63 M |
| 07/24/2026 | $0.26 | $0.26 (-0.38%) | $0.27 | $0.26 | 33.34 K | $7.84 M |
| 07/23/2026 | $0.27 | $0.26 (-2.31%) | $0.27 | $0.25 | 126.00 K | $7.89 M |
| 07/22/2026 | $0.27 | $0.27 (2.11%) | $0.27 | $0.26 | 179.00 K | $8.16 M |
| 07/21/2026 | $0.26 | $0.27 (5.92%) | $0.28 | $0.25 | 137.50 K | $8.23 M |
| 07/20/2026 | $0.26 | $0.26 (-0.04%) | $0.26 | $0.25 | 48.42 K | $7.72 M |
| 07/17/2026 | $0.25 | $0.26 (4.83%) | $0.27 | $0.25 | 240.14 K | $7.96 M |
| 07/16/2026 | $0.26 | $0.26 (-1.96%) | $0.26 | $0.25 | 132.35 K | $7.66 M |
| 07/15/2026 | $0.28 | $0.26 (-4.67%) | $0.28 | $0.25 | 224.24 K | $7.91 M |
| 07/14/2026 | $0.27 | $0.27 (0.37%) | $0.28 | $0.26 | 350.30 K | $8.05 M |
| 07/13/2026 | $0.29 | $0.27 (-6.28%) | $0.29 | $0.26 | 234.00 K | $8.11 M |
| 07/10/2026 | $0.28 | $0.29 (2.86%) | $0.29 | $0.26 | 199.60 K | $8.66 M |
| 07/09/2026 | $0.28 | $0.27 (-3.21%) | $0.28 | $0.26 | 212.20 K | $8.14 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.
