CISO | CISO GLOBAL | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

CISO GLOBAL (CISO)

NASDAQ

$0.23-$0.006 (-2.56%)

Price as of Sep 11, 2026 7:57 PM EDT

$10.7M
Market Cap
-80.98%
1-Year Change
Software - Infrastructure
Industry

1 Month
-10.00%

Low Price$0.21

High Price$0.27
3 Months
-25.00%

Low Price$0.21

High Price$0.30
1 Year
-80.98%

Low Price$0.21

High Price$1.40

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	0.23	0.24	0.23	0.23	-1.64%	52,707
09/10/2026	0.24	0.24	0.22	0.24	+1.71%	170,523
09/09/2026	0.24	0.25	0.22	0.23	-5.30%	452,109
09/08/2026	0.24	0.25	0.23	0.25	+5.78%	365,573
09/04/2026	0.23	0.25	0.23	0.23	-0.34%	82,975
09/03/2026	0.22	0.23	0.22	0.23	+4.09%	158,668
09/02/2026	0.22	0.23	0.22	0.23	+0.04%	38,778
09/01/2026	0.22	0.23	0.21	0.23	-1.75%	148,702
08/31/2026	0.22	0.23	0.22	0.23	+2.28%	156,283
08/28/2026	0.23	0.23	0.22	0.22	-0.49%	111,092
08/27/2026	0.24	0.24	0.22	0.23	-2.51%	234,096
08/26/2026	0.23	0.23	0.22	0.23	+2.81%	140,964
08/25/2026	0.22	0.23	0.21	0.22	+5.35%	126,723
08/24/2026	0.23	0.25	0.21	0.21	-3.57%	406,145
08/21/2026	0.23	0.23	0.21	0.22	-0.45%	351,656
08/20/2026	0.24	0.25	0.20	0.22	-9.35%	1,269,148
08/19/2026	0.26	0.26	0.24	0.24	-4.19%	108,696
08/18/2026	0.25	0.26	0.24	0.26	+2.04%	77,639
08/17/2026	0.26	0.27	0.25	0.25	-7.05%	263,131
08/14/2026	0.27	0.27	0.26	0.27	-0.19%	92,082
08/14/2026	-$0.04 Earnings
08/13/2026	0.27	0.27	0.26	0.27	+3.85%	28,567
08/12/2026	0.26	0.27	0.25	0.26	0.00%	136,698
08/11/2026	0.25	0.27	0.25	0.26	+0.42%	51,918
08/10/2026	0.27	0.28	0.25	0.26	-3.25%	74,358
08/07/2026	0.28	0.28	0.26	0.27	-0.45%	34,578
08/06/2026	0.27	0.27	0.26	0.27	+0.11%	20,661
08/05/2026	0.26	0.27	0.26	0.27	+4.07%	86,024
08/04/2026	0.26	0.27	0.25	0.26	-2.46%	80,626
08/03/2026	0.26	0.27	0.26	0.26	+3.52%	73,744
07/31/2026	0.26	0.26	0.25	0.26	+1.63%	58,349
07/30/2026	0.25	0.26	0.25	0.25	-0.55%	146,832
07/29/2026	0.26	0.26	0.25	0.25	+0.48%	59,775
07/28/2026	0.26	0.27	0.25	0.25	-0.94%	85,012
07/27/2026	0.26	0.26	0.25	0.25	-2.68%	202,602
07/24/2026	0.26	0.27	0.26	0.26	-0.65%	33,341
07/23/2026	0.27	0.27	0.25	0.26	-3.28%	125,956
07/22/2026	0.27	0.27	0.26	0.27	-0.84%	178,997
07/21/2026	0.26	0.28	0.25	0.27	+6.62%	137,465
07/20/2026	0.26	0.26	0.25	0.26	-3.02%	48,415
07/17/2026	0.25	0.27	0.25	0.26	+3.88%	240,144
07/16/2026	0.26	0.26	0.25	0.26	-3.08%	132,350
07/15/2026	0.28	0.28	0.25	0.26	-1.83%	224,240
07/14/2026	0.27	0.28	0.26	0.27	-0.74%	347,448
07/13/2026	0.29	0.29	0.26	0.27	-6.25%	233,961
07/10/2026	0.28	0.29	0.26	0.29	+6.27%	199,590
07/09/2026	0.28	0.28	0.26	0.27	-1.45%	212,192
07/08/2026	0.27	0.28	0.27	0.28	-2.34%	180,201
07/07/2026	0.28	0.29	0.27	0.28	-1.47%	107,384
07/06/2026	0.29	0.29	0.25	0.29	+0.14%	236,751
07/02/2026	0.30	0.30	0.27	0.29	-4.87%	450,982
07/01/2026	0.29	0.30	0.27	0.30	+8.30%	321,235
06/30/2026	0.27	0.31	0.26	0.28	-0.57%	554,433
06/29/2026	0.26	0.28	0.26	0.28	+4.31%	343,202
06/26/2026	0.25	0.27	0.24	0.27	+5.99%	402,935
06/25/2026	0.25	0.26	0.24	0.25	-4.98%	391,361
06/24/2026	0.27	0.29	0.26	0.27	-9.33%	615,610
06/23/2026	0.25	0.30	0.21	0.29	+13.50%	4,743,308
06/22/2026	0.27	0.28	0.26	0.26	-0.77%	19,230,914
06/18/2026	0.29	0.30	0.26	0.26	-7.91%	428,515
06/17/2026	0.28	0.30	0.28	0.28	+2.17%	304,438
06/16/2026	0.29	0.32	0.28	0.28	-6.66%	307,033
06/15/2026	0.33	0.35	0.29	0.30	+1.27%	410,299
06/12/2026	0.32	0.34	0.28	0.29	-6.41%	518,622
06/11/2026	0.33	0.33	0.31	0.31	-7.42%	158,706
06/10/2026	0.34	0.36	0.34	0.34	-1.75%	91,657
06/09/2026	0.33	0.34	0.30	0.34	+6.85%	346,434
06/08/2026	0.35	0.35	0.32	0.32	-8.02%	566,794
06/05/2026	0.36	0.37	0.30	0.35	+3.87%	255,200
06/04/2026	0.34	0.36	0.32	0.34	-0.62%	147,508
06/03/2026	0.37	0.39	0.34	0.34	-12.30%	271,336
06/02/2026	0.38	0.40	0.37	0.39	-7.33%	374,620
06/01/2026	0.44	0.48	0.40	0.42	-6.60%	513,741
05/29/2026	0.42	0.45	0.38	0.45	+6.05%	778,717
05/28/2026	0.40	0.43	0.36	0.42	+7.72%	1,352,677
05/27/2026	0.31	0.42	0.31	0.39	+27.84%	1,696,099
05/26/2026	0.31	0.31	0.29	0.31	-1.04%	327,898
05/22/2026	0.30	0.33	0.28	0.31	+0.39%	477,725
05/21/2026	0.31	0.31	0.29	0.31	+8.25%	134,207
05/20/2026	0.27	0.29	0.26	0.28	+3.50%	144,564
05/19/2026	0.28	0.28	0.27	0.27	-0.87%	66,967
05/18/2026	0.30	0.30	0.27	0.28	-2.19%	205,612
05/15/2026	0.28	0.32	0.28	0.28	-11.41%	282,424
05/14/2026	0.29	0.32	0.28	0.32	+10.08%	411,330
05/14/2026	-$0.04 Earnings
05/13/2026	0.30	0.30	0.28	0.29	+2.04%	169,083
05/12/2026	0.28	0.30	0.27	0.28	-1.08%	367,069
05/11/2026	0.31	0.31	0.28	0.29	-3.72%	265,538
05/08/2026	0.29	0.32	0.28	0.30	+6.12%	389,050
05/07/2026	0.28	0.29	0.28	0.28	-3.10%	119,740
05/06/2026	0.31	0.31	0.29	0.29	-3.97%	297,898
05/05/2026	0.28	0.33	0.28	0.30	+7.05%	665,623
05/04/2026	0.29	0.30	0.28	0.28	+2.40%	455,533
05/01/2026	0.26	0.29	0.26	0.28	+5.96%	244,102
04/30/2026	0.26	0.27	0.26	0.26	-2.99%	247,825
04/29/2026	0.28	0.29	0.26	0.27	-4.29%	205,989
04/28/2026	0.27	0.28	0.27	0.28	+2.90%	257,946
04/27/2026	0.27	0.29	0.27	0.27	-0.37%	161,280
04/24/2026	0.25	0.28	0.25	0.27	+10.66%	430,680
04/23/2026	0.27	0.29	0.23	0.25	-11.86%	904,851