Stockscreener 앱 받기
0.9637
4.05%
0.0375
시장 영업 전:
.92
-0.0437
-4.53%
Ciso Global Inc 주식 (CISO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $0.9918 | $0.91 | $0.0818 | 313,662.0 | +4.05% |
| 2025-08-21 | $0.93 | $0.9003 | $0.0297 | 170,846.0 | +0.61% |
| 2025-08-20 | $0.9479 | $0.851 | $0.0969 | 1,007,054.0 | +4.10% |
| 2025-08-19 | $0.9599 | $0.88 | $0.0799 | 394,924.0 | -4.10% |
| 2025-08-18 | $0.9799 | $0.91 | $0.0699 | 353,367.0 | -3.87% |
| 2025-08-15 | $1.04 | $0.9364 | $0.0995 | 748,608.0 | -7.77% |
| 2025-08-14 | $1.09 | $0.951 | $0.139 | 849,670.0 | +6.12% |
| 2025-08-13 | $0.99 | $0.89 | $0.10 | 476,322.0 | +11.64% |
| 2025-08-12 | $0.926 | $0.83 | $0.096 | 873,693.0 | -5.61% |
| 2025-08-11 | $0.951 | $0.9086 | $0.0425 | 273,194.0 | -1.25% |
| 2025-08-08 | $0.97 | $0.92 | $0.05 | 308,765.0 | +0.11% |
| 2025-08-07 | $1.01 | $0.94 | $0.0673 | 452,602.0 | -4.97% |
| 2025-08-06 | $1.03 | $0.9522 | $0.0778 | 507,283.0 | -1.98% |
| 2025-08-05 | $1.02 | $0.9702 | $0.0498 | 453,621.0 | +2.54% |
| 2025-08-04 | $1.05 | $0.9625 | $0.0876 | 518,272.0 | -1.07% |
| 2025-08-01 | $1.02 | $0.95 | $0.07 | 749,148.0 | -2.38% |
| 2025-07-31 | $1.04 | $1.00 | $0.0394 | 243,292.0 | +0.99% |
| 2025-07-30 | $1.06 | $1.00 | $0.06 | 380,767.0 | -2.88% |
| 2025-07-29 | $1.06 | $1.01 | $0.05 | 459,295.0 | +0.00% |
| 2025-07-28 | $1.09 | $1.04 | $0.05 | 320,766.0 | -4.59% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $1.09 | $0.83 | $0.26 | 8,764,693.0 | -5.52% |
| 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% |
Ciso Global Inc 주식 (CISO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $2.40 | $1.25 | $1.15 | 2,305,371.3 | -26.80% |
| 2023-11 | $3.37 | $1.35 | $2.02 | 13,182,021.7 | +38.94% |
| 2023-10 | $3.38 | $1.35 | $2.02 | 5,172,330.3 | -28.64% |
| 2023-09 | $2.67 | $2.03 | $0.633 | 534,963.2 | -18.60% |
| 2023-08 | $3.30 | $2.11 | $1.19 | 1,009,538.0 | -21.25% |
| 2023-07 | $3.58 | $2.64 | $0.939 | 1,169,237.9 | +22.70% |
| 2023-06 | $3.39 | $2.57 | $0.8265 | 2,635,458.3 | +3.67% |
| 2023-05 | $5.25 | $2.58 | $2.67 | 3,117,231.3 | -19.05% |
| 2023-04 | $4.95 | $2.93 | $2.02 | 1,884,812.0 | -37.25% |
| 2023-03 | $10.50 | $3.38 | $7.12 | 11,546,810.8 | -40.71% |
| 2023-02 | $23.25 | $7.50 | $15.75 | 1,113,518.1 | -60.13% |
| 2023-01 | $38.25 | $19.50 | $18.75 | 200,462.7 | -43.92% |
3.52%
자본화:
|
볼륨(24시간):