Stockscreener 앱 받기
0.1796
0.22%
-0.0004
Ciso Global Inc 주식 (CISO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-28 | $0.1799 | $0.1726 | $0.0073 | 41,691.0 | -0.22% |
| 2026-10-27 | $0.1936 | $0.17 | $0.0236 | 130,298.0 | -0.88% |
| 2026-10-26 | $0.1919 | $0.1795 | $0.0124 | 64,130.0 | -2.47% |
| 2026-10-23 | $0.1899 | $0.1721 | $0.0178 | 307,443.0 | +8.26% |
| 2026-10-22 | $0.18 | $0.1675 | $0.0126 | 175,891.0 | -1.32% |
| 2026-10-21 | $0.1823 | $0.1735 | $0.0088 | 202,785.0 | -0.46% |
| 2026-10-20 | $0.18 | $0.1601 | $0.0199 | 86,809.0 | +0.63% |
| 2026-10-19 | $0.18 | $0.1699 | $0.0101 | 165,949.0 | +0.00% |
| 2026-10-16 | $0.182 | $0.1701 | $0.0119 | 166,607.0 | -1.08% |
| 2026-10-15 | $0.185 | $0.17 | $0.015 | 195,976.0 | -2.22% |
| 2026-10-14 | $0.1898 | $0.1601 | $0.0297 | 637,109.0 | +10.17% |
| 2026-10-13 | $0.1746 | $0.1601 | $0.0145 | 256,856.0 | -4.61% |
| 2026-10-12 | $0.1918 | $0.17 | $0.0218 | 297,244.0 | -9.61% |
| 2026-10-09 | $0.1997 | $0.186 | $0.0137 | 135,082.0 | -2.17% |
| 2026-10-08 | $0.2099 | $0.191 | $0.0189 | 189,779.0 | -7.37% |
| 2026-10-07 | $0.21 | $0.2002 | $0.0098 | 106,276.0 | +0.29% |
| 2026-10-06 | $0.2091 | $0.2015 | $0.0076 | 98,711.0 | +3.32% |
| 2026-10-05 | $0.219 | $0.20 | $0.019 | 128,537.0 | -2.98% |
| 2026-10-02 | $0.2098 | $0.2019 | $0.0079 | 47,064.0 | +2.92% |
| 2026-10-01 | $0.2043 | $0.20 | $0.0043 | 131,439.0 | -3.12% |
| 2026-09-30 | $0.21 | $0.20 | $0.010 | 106,965.0 | +1.02% |
| 2026-09-29 | $0.2101 | $0.2001 | $0.01 | 118,727.0 | -0.77% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $0.219 | $0.1601 | $0.0589 | 3,565,676.0 | -13.86% |
| 2026-09 | $0.2622 | $0.1997 | $0.0625 | 3,657,301.0 | -8.95% |
| 2026-08 | $0.275 | $0.2001 | $0.0749 | 3,902,040.0 | -10.37% |
| 2026-07 | $0.30 | $0.2458 | $0.0542 | 3,866,912.0 | -7.76% |
| 2026-06 | $0.48 | $0.2116 | $0.2684 | 11,429,734.0 | -37.81% |
| 2026-05 | $0.45 | $0.2552 | $0.1948 | 8,661,997.0 | +71.31% |
| 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 | 3,412,883.0 | -28.53% |
| 2024-02 | $3.60 | $1.32 | $2.28 | 9,085,979.0 | +18.17% |
| 2024-01 | $2.33 | $1.22 | $1.11 | 2,558,476.0 | -5.22% |
4.89%
6.06%
자본화:
|
볼륨(24시간):