Singapore markets close in 3 hours 24 minutes

CISO Global Inc. (CISO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.8100-0.0400 (-4.71%)
At close: 04:00PM EDT
0.7722 -0.04 (-4.67%)
After hours: 07:22PM EDT
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 20240.85000.87000.78100.81000.8100372,900
14 Jun 20240.83000.86000.76600.83000.830073,400
13 Jun 20240.75000.86000.70000.85000.8500115,700
12 Jun 20240.73500.74700.71400.74500.74509,500
11 Jun 20240.72100.74100.70000.73500.735021,900
10 Jun 20240.74000.75900.72200.72200.722015,000
07 Jun 20240.73100.76900.72200.73000.73008,800
06 Jun 20240.77400.79000.73000.75300.753037,200
05 Jun 20240.72000.75400.70000.75400.754032,000
04 Jun 20240.71600.75000.67600.73100.731045,800
03 Jun 20240.75600.78600.70000.73000.7300106,400
31 May 20240.78000.78500.72000.72600.726099,800
30 May 20240.79000.80400.76700.76800.768024,600
29 May 20240.81800.81800.78100.78400.784017,200
28 May 20240.84000.84000.78000.81800.818057,300
24 May 20240.84000.84000.81000.81200.812024,000
23 May 20240.83000.84000.80100.82700.827028,400
22 May 20240.83000.84000.81100.81600.816013,200
21 May 20240.84800.86000.81800.81800.818033,800
20 May 20240.83000.90000.82000.82000.820036,100
17 May 20240.90000.90000.83000.84000.840032,900
16 May 20240.83900.89300.82200.85000.850030,000
15 May 20240.89900.89900.82000.84600.846037,900
14 May 20240.84000.89400.80000.82000.8200112,500
13 May 20240.86000.93500.85000.85000.850081,700
10 May 20240.96000.96600.88400.89300.893031,000
09 May 20240.92100.99000.92100.96000.960024,100
08 May 20241.05001.05000.87900.92200.9220100,000
07 May 20241.08001.09801.05001.05001.05008,800
06 May 20241.06001.12501.06001.09001.090041,400
03 May 20241.10001.10001.06001.06001.060055,700
02 May 20241.12001.12001.08001.09001.090025,300
01 May 20241.11001.14001.06001.13001.1300152,300
30 Apr 20241.12001.15001.10001.10001.100012,200
29 Apr 20241.12001.16001.09001.12001.120044,600
26 Apr 20241.14001.14001.10001.12801.128011,200
25 Apr 20241.17001.19501.10001.12001.120024,100
24 Apr 20241.13001.27001.12001.20001.2000240,600
23 Apr 20241.14001.16901.08001.11001.110056,000
22 Apr 20241.22001.23501.12001.14001.140097,700
19 Apr 20241.25001.25001.20001.21001.210059,000
18 Apr 20241.23001.28001.20001.24001.240057,300
17 Apr 20241.20001.28001.18001.24001.2400165,800
16 Apr 20241.19001.22001.18001.21001.210046,300
15 Apr 20241.25001.26001.18001.20001.200061,800
12 Apr 20241.30001.31001.21001.27001.270087,700
11 Apr 20241.24001.33001.21101.31001.3100147,200
10 Apr 20241.26001.26001.18001.25001.250023,900
09 Apr 20241.21001.28001.20001.23001.230039,900
08 Apr 20241.29001.29001.19001.22001.220064,600
05 Apr 20241.28001.29001.23001.27001.270026,000
04 Apr 20241.25001.30001.23001.28001.2800148,600
03 Apr 20241.29001.29001.21801.28001.280030,000
02 Apr 20241.24001.29101.19001.28001.2800182,300
01 Apr 20241.20001.27001.18001.26001.260099,900
28 Mar 20241.17001.28001.17001.22001.2200167,000
27 Mar 20241.19001.22001.14001.15001.150043,700
26 Mar 20241.19001.20001.15001.18001.180033,800
25 Mar 20241.18001.24001.15701.20001.200065,100
22 Mar 20241.20001.20001.16001.18001.180061,000
21 Mar 20241.22001.28001.16001.19001.1900129,600
20 Mar 20241.26001.30701.19001.21001.210075,000
19 Mar 20241.28001.35001.27001.27001.270093,200
18 Mar 20241.33001.38001.27001.30001.3000134,000
15 Mar 20241.18501.39001.16001.36001.3600191,700
14 Mar 20241.33001.35001.15001.21001.2100173,800
13 Mar 20241.16001.48001.12001.34001.3400660,600
12 Mar 20241.25001.25001.03001.12001.1200228,900
11 Mar 20241.31001.36001.20001.24001.2400258,800
08 Mar 20241.36001.42001.13001.25001.2500498,300
08 Mar 20241:15 Stock split
07 Mar 20241.50001.50001.35001.38001.3800218,100
06 Mar 20241.50001.56001.35001.36501.3650238,153
05 Mar 20241.77001.77001.62001.69501.695056,433
04 Mar 20241.74001.81501.68001.72501.725091,293
01 Mar 20241.68001.75501.66501.72501.725047,527
29 Feb 20241.74001.84501.68001.71001.710060,853
28 Feb 20241.75501.86001.65001.81501.815073,680
27 Feb 20241.72501.80001.65001.75501.755083,180
26 Feb 20241.65001.80001.65001.72501.7250113,140
23 Feb 20241.51501.68001.50001.68001.6800156,007
22 Feb 20241.83001.90501.63501.69501.6950270,293
21 Feb 20242.20502.32501.81501.96501.9650356,367
20 Feb 20241.93503.60001.68002.20502.20507,654,367
16 Feb 20241.50001.53001.47001.50001.500032,253
15 Feb 20241.50001.53001.44001.50001.500028,260
14 Feb 20241.53001.53001.42501.51501.515031,320
13 Feb 20241.48501.51501.45501.47001.470028,033
12 Feb 20241.45501.53001.36501.48501.485043,473
09 Feb 20241.35001.44001.32001.42501.425029,120
08 Feb 20241.41001.41001.35001.36501.365014,500
07 Feb 20241.42501.42501.32001.41001.410041,227
06 Feb 20241.41001.45501.33501.41001.410067,327
05 Feb 20241.45501.54501.39501.41001.410028,013
02 Feb 20241.45501.47001.42501.47001.470019,327
01 Feb 20241.44001.48501.39501.42501.425020,987
31 Jan 20241.50001.50001.44001.44001.440039,627
30 Jan 20241.54501.54501.42501.48501.485045,340
29 Jan 20241.60501.60501.47001.53001.530037,020
26 Jan 20241.47001.53001.45501.50001.500024,167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...