5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
+0.75%
3 MONTH PERFORMANCE
-15.36%
6 MONTH PERFORMANCE
-20.59%
YEAR-TO-DATE PERFORMANCE
-43.80%
1 YEAR PERFORMANCE
-74.04%
CISO Global Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $0.27 | $0.27 (-0.26%) | $0.27 | $0.26 | 12.09 K | |
| 08/13/2026 | $0.27 | $0.27 (0%) | $0.27 | $0.26 | 28.57 K | $8.11 M |
| 08/12/2026 | $0.26 | $0.26 (1.17%) | $0.27 | $0.25 | 136.70 K | $7.81 M |
| 08/11/2026 | $0.25 | $0.26 (3.59%) | $0.27 | $0.25 | 51.92 K | $7.81 M |
| 08/10/2026 | $0.27 | $0.26 (-4.11%) | $0.28 | $0.25 | 74.40 K | $7.78 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 |
| 07/08/2026 | $0.27 | $0.28 (0.66%) | $0.28 | $0.27 | 180.20 K | $8.26 M |
| 07/07/2026 | $0.28 | $0.28 (-0.14%) | $0.29 | $0.27 | 107.40 K | $8.46 M |
| 07/06/2026 | $0.29 | $0.29 (-1.18%) | $0.29 | $0.25 | 236.75 K | $8.59 M |
| 07/02/2026 | $0.30 | $0.29 (-4.87%) | $0.30 | $0.27 | 450.98 K | $8.58 M |
| 07/01/2026 | $0.29 | $0.30 (3.81%) | $0.30 | $0.27 | 321.24 K | $9.02 M |
| 06/30/2026 | $0.27 | $0.28 (2.52%) | $0.31 | $0.26 | 554.43 K | $8.32 M |
| 06/29/2026 | $0.26 | $0.28 (5.73%) | $0.28 | $0.26 | 343.20 K | $8.37 M |
| 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 |
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.
