Singapore markets close in 3 hours 53 minutes

CISO Global Inc. (CISO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
1.2000+0.0900 (+8.11%)
At close: 04:00PM EDT
1.1700 -0.03 (-2.50%)
After hours: 07:55PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20241.13001.27001.12001.20001.2000239,900
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
25 Jan 20241.42501.54501.42501.47001.470026,167
24 Jan 20241.56001.56001.45501.50001.500031,960
23 Jan 20241.60501.60501.45501.50001.500060,500
22 Jan 20241.63501.63501.42501.48501.4850100,093
19 Jan 20241.60501.63501.44001.50001.500088,993
18 Jan 20241.60501.66501.39501.48501.4850113,933
17 Jan 20241.69501.69501.47001.50001.500073,020
16 Jan 20241.60501.72501.48501.57501.575076,527
12 Jan 20242.02502.19001.53001.65001.6500143,300
11 Jan 20242.07002.19001.96502.02502.0250121,500
10 Jan 20242.01002.10001.90502.05502.0550131,653
09 Jan 20241.95002.13001.81501.96501.9650117,987
08 Jan 20241.95002.32501.77001.98001.9800273,107
05 Jan 20241.50002.32501.21501.89001.8900897,760
04 Jan 20241.62001.71001.56001.57501.5750106,273
03 Jan 20241.56001.60501.56001.59001.590048,867
02 Jan 20241.63501.65001.44001.56001.560052,520
29 Dec 20231.65001.65001.47001.53001.530056,573
28 Dec 20231.51501.62001.42501.54501.545097,607
27 Dec 20231.38001.57501.38001.47001.4700141,800
26 Dec 20231.39501.54501.30501.38001.3800125,867
22 Dec 20231.36501.36501.30501.35001.350033,727
21 Dec 20231.35001.35001.29001.32001.320048,253
20 Dec 20231.35001.42501.27501.38001.380042,693
19 Dec 20231.36501.42501.32001.42501.4250110,713
18 Dec 20231.36501.38001.24501.30501.3050186,473
15 Dec 20231.38001.44001.36501.36501.365085,433
14 Dec 20231.50001.50001.39501.41001.4100136,200
13 Dec 20231.50001.51501.39501.48501.485088,200
12 Dec 20231.60501.60501.39501.44001.440088,953
11 Dec 20231.65001.71001.51501.54501.5450114,500
08 Dec 20231.65001.66501.56001.60501.605047,140
07 Dec 20231.72501.74001.56001.65001.6500141,907
06 Dec 20231.69501.78501.66501.71001.710071,993
05 Dec 20231.72501.78501.62001.66501.6650138,787
04 Dec 20231.81501.81501.65001.75501.7550170,133
01 Dec 20232.25002.40001.69501.81501.8150411,873
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...