Stockscreener 앱 받기
0.3439
14.11%
0.0389
Ciso Global Inc 주식 (CISO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-27 | $0.349 | $0.305 | $0.044 | 348,914.0 | +12.93% |
| 2026-05-26 | $0.3142 | $0.29 | $0.0242 | 289,456.0 | -1.04% |
| 2026-05-22 | $0.33 | $0.2848 | $0.0452 | 477,406.0 | +0.39% |
| 2026-05-21 | $0.309 | $0.2859 | $0.0231 | 132,326.0 | +8.25% |
| 2026-05-20 | $0.2857 | $0.2636 | $0.0221 | 143,420.0 | +3.50% |
| 2026-05-19 | $0.2804 | $0.2677 | $0.0127 | 66,956.0 | -0.87% |
| 2026-05-18 | $0.30 | $0.271 | $0.029 | 203,632.0 | -2.19% |
| 2026-05-15 | $0.3178 | $0.2825 | $0.0353 | 281,232.0 | -11.41% |
| 2026-05-14 | $0.319 | $0.283 | $0.036 | 408,744.0 | +10.08% |
| 2026-05-13 | $0.298 | $0.28 | $0.018 | 169,083.0 | +2.04% |
| 2026-05-12 | $0.297 | $0.273 | $0.024 | 360,900.0 | -1.08% |
| 2026-05-11 | $0.3099 | $0.282 | $0.0279 | 259,513.0 | -3.72% |
| 2026-05-08 | $0.3187 | $0.28 | $0.0387 | 388,909.0 | +6.12% |
| 2026-05-07 | $0.2917 | $0.2802 | $0.0115 | 118,218.0 | -3.10% |
| 2026-05-06 | $0.3103 | $0.29 | $0.0203 | 297,885.0 | -3.97% |
| 2026-05-05 | $0.3255 | $0.28 | $0.0455 | 626,480.0 | +7.05% |
| 2026-05-04 | $0.30 | $0.28 | $0.02 | 454,166.0 | +2.40% |
| 2026-05-01 | $0.2868 | $0.2552 | $0.0316 | 244,076.0 | +5.96% |
| 2026-04-30 | $0.2699 | $0.26 | $0.0099 | 247,725.0 | -2.99% |
| 2026-04-29 | $0.2868 | $0.2638 | $0.023 | 203,857.0 | -4.29% |
| 2026-04-28 | $0.2849 | $0.2653 | $0.0196 | 248,286.0 | +2.90% |
Ciso Global Inc 주식 (CISO) 연도별 가격 이력
이 심층 분석에서는 Ciso Global Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CISO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ciso Global Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ciso Global Inc 주식 (CISO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $0.349 | $0.2552 | $0.0938 | 5,271,316.0 | +32.48% |
| 2026-04 | $0.376 | $0.232 | $0.144 | 7,252,310.0 | -24.77% |
| 2026-03 | $0.43 | $0.3119 | $0.1181 | 3,029,151.0 | -8.11% |
| 2026-02 | $0.44 | $0.3181 | $0.1219 | 6,052,779.0 | -13.90% |
| 2026-01 | $0.57 | $0.4202 | $0.1498 | 11,909,617.0 | -9.08% |
Ciso Global Inc 주식 (CISO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.60 | $0.4101 | $0.1899 | 13,055,974.0 | -5.76% |
| 2025-11 | $1.15 | $0.51 | $0.64 | 11,960,810.0 | -52.12% |
| 2025-10 | $1.48 | $1.04 | $0.44 | 17,688,969.0 | +5.71% |
| 2025-09 | $1.47 | $0.864 | $0.606 | 19,407,863.0 | +13.77% |
| 2025-08 | $1.09 | $0.83 | $0.26 | 9,462,896.0 | -9.52% |
| 2025-07 | $1.25 | $0.9741 | $0.2759 | 16,392,457.0 | -11.30% |
| 2025-06 | $1.39 | $0.9002 | $0.4898 | 26,233,292.0 | +41.98% |
| 2025-05 | $1.70 | $0.4654 | $1.23 | 125,925,646.0 | +63.90% |
| 2025-04 | $0.64 | $0.3041 | $0.3359 | 57,453,111.0 | +11.56% |
| 2025-03 | $1.38 | $0.3572 | $1.02 | 155,321,612.0 | -60.80% |
| 2025-02 | $1.43 | $0.901 | $0.5318 | 5,250,238.0 | +15.26% |
| 2025-01 | $3.84 | $0.895 | $2.94 | 5,133,826.0 | -71.75% |
Ciso Global Inc 주식 (CISO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.72 | $1.17 | $2.55 | 3,567,035.0 | +128.26% |
| 2024-11 | $1.43 | $0.732 | $0.698 | 1,395,947.0 | +70.39% |
| 2024-10 | $1.10 | $0.6255 | $0.4745 | 1,829,766.0 | +15.73% |
| 2024-09 | $0.7639 | $0.42 | $0.3439 | 1,609,664.0 | +33.78% |
| 2024-08 | $0.76 | $0.26 | $0.50 | 40,544,213.0 | +2.23% |
| 2024-07 | $0.68 | $0.473 | $0.207 | 7,731,889.0 | -11.47% |
| 2024-06 | $0.8695 | $0.56 | $0.3095 | 1,761,686.0 | -20.41% |
| 2024-05 | $1.14 | $0.7195 | $0.4205 | 1,044,999.0 | -33.98% |
| 2024-04 | $1.33 | $1.08 | $0.25 | 1,710,688.0 | -9.84% |
| 2024-03 | $1.81 | $1.03 | $0.7849 | 3,412,883.5 | -28.53% |
| 2024-02 | $3.60 | $1.32 | $2.28 | 9,085,979.3 | +18.17% |
| 2024-01 | $2.33 | $1.22 | $1.11 | 2,558,476.3 | -5.22% |
1.37%
2.49%
자본화:
|
볼륨(24시간):