Get the Stockscreener App
0.5442
2.49%
-0.0139
After Hours:
.55
0.0058
+1.07%
Ciso Global Inc Stock (CISO) Price History
The historical daily chart and data for Ciso Global Inc stock (CISO), show that the latest closing stock price as of July 26, 2024, is $0.5442.
- Ciso Global Inc all-time high stock price is $10.78, occurred on March 23, 2022.
- The lowest Ciso Global Inc stock price recorded was $0.0811 on January 05, 2024. Since then, Ciso Global Inc's stock price has risen over 571.02% to $0.5442 now.
- The 52-week high stock price for CISO is $3.597, representing a 560.97% increase from the current share price, occurred on February 20, 2024.
- The 52-week low stock price for CISO is $0.473, indicating a -13.08% decrease from the current share price, occurred on July 23, 2024.
- The closing price of Ciso Global Inc (CISO) stock in the beginning of 2023 was $3.90. The stock closed the year at $2.55, a loss of over -34.62% for the year.
The table below shows more information about CISO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 26, 2024 | $0.5797 | $0.5311 | $0.0486 | 54,018.0 | -2.49% |
| Jul 25, 2024 | $0.6093 | $0.5218 | $0.0875 | 260,120.0 | +3.33% |
| Jul 24, 2024 | $0.559 | $0.50 | $0.059 | 161,924.0 | -1.62% |
| Jul 23, 2024 | $0.575 | $0.473 | $0.102 | 523,225.0 | -3.35% |
| Jul 22, 2024 | $0.68 | $0.5519 | $0.1281 | 4,219,744.0 | -4.54% |
| Jul 19, 2024 | $0.6199 | $0.5705 | $0.0494 | 1,492,504.0 | +0.85% |
| Jul 18, 2024 | $0.6347 | $0.5701 | $0.0646 | 76,463.0 | -6.82% |
| Jul 17, 2024 | $0.65 | $0.6167 | $0.0333 | 44,522.0 | +3.80% |
| Jul 16, 2024 | $0.616 | $0.6024 | $0.0136 | 16,554.0 | +1.50% |
| Jul 15, 2024 | $0.6199 | $0.5901 | $0.0298 | 35,049.0 | -0.68% |
| Jul 12, 2024 | $0.61 | $0.57 | $0.04 | 60,109.0 | +6.98% |
| Jul 11, 2024 | $0.60 | $0.5501 | $0.0499 | 77,364.0 | +0.41% |
| Jul 10, 2024 | $0.5633 | $0.542 | $0.0213 | 48,454.0 | +0.59% |
| Jul 09, 2024 | $0.58 | $0.5435 | $0.0365 | 60,886.0 | +0.92% |
| Jul 08, 2024 | $0.5949 | $0.5421 | $0.0528 | 37,945.0 | -3.33% |
| Jul 05, 2024 | $0.5989 | $0.572 | $0.0269 | 18,828.0 | -4.17% |
| Jul 03, 2024 | $0.6199 | $0.5646 | $0.0553 | 74,467.0 | -3.39% |
| Jul 02, 2024 | $0.62 | $0.555 | $0.065 | 54,847.0 | +7.17% |
| Jul 01, 2024 | $0.585 | $0.5421 | $0.0429 | 53,012.0 | +0.09% |
| Jun 28, 2024 | $0.636 | $0.56 | $0.076 | 374,744.0 | -8.25% |
| Jun 27, 2024 | $0.63 | $0.5905 | $0.0395 | 35,819.0 | +0.00% |
Ciso Global Inc Stock (CISO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ciso Global Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CISO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ciso Global Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ciso Global Inc Stock (CISO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2024 | $0.68 | $0.473 | $0.207 | 7,424,053.0 | -5.85% |
| Jun, 2024 | $0.8695 | $0.56 | $0.3095 | 1,761,686.0 | -20.41% |
| May, 2024 | $1.14 | $0.7195 | $0.4205 | 1,044,999.0 | -33.98% |
| Apr, 2024 | $1.33 | $1.08 | $0.25 | 1,710,688.0 | -9.84% |
| Mar, 2024 | $1.81 | $1.03 | $0.7849 | 3,412,883.5 | -28.53% |
| Feb, 2024 | $3.60 | $1.32 | $2.28 | 9,085,979.3 | +18.17% |
| Jan, 2024 | $2.33 | $1.22 | $1.11 | 2,558,476.3 | -5.22% |
Ciso Global Inc Stock (CISO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $2.40 | $1.25 | $1.15 | 2,305,371.3 | -26.80% |
| Nov, 2023 | $3.37 | $1.35 | $2.02 | 13,182,021.7 | +38.94% |
| Oct, 2023 | $3.38 | $1.35 | $2.02 | 5,172,330.3 | -28.64% |
| Sep, 2023 | $2.67 | $2.03 | $0.633 | 534,963.2 | -18.60% |
| Aug, 2023 | $3.30 | $2.11 | $1.19 | 1,009,538.0 | -21.25% |
| Jul, 2023 | $3.58 | $2.64 | $0.939 | 1,169,237.9 | +22.70% |
| Jun, 2023 | $3.39 | $2.57 | $0.8265 | 2,635,458.3 | +3.67% |
| May, 2023 | $5.25 | $2.58 | $2.67 | 3,117,231.3 | -19.05% |
| Apr, 2023 | $4.95 | $2.93 | $2.02 | 1,884,812.0 | -37.25% |
| Mar, 2023 | $10.50 | $3.38 | $7.12 | 11,546,810.8 | -40.71% |
| Feb, 2023 | $23.25 | $7.50 | $15.75 | 1,113,518.1 | -60.13% |
| Jan, 2023 | $38.25 | $19.50 | $18.75 | 200,462.7 | -43.92% |
Ciso Global Inc Stock (CISO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $48.00 | $38.10 | $9.90 | 79,718.7 | -16.94% |
| Nov, 2022 | $52.50 | $40.05 | $12.45 | 109,176.7 | -11.27% |
| Oct, 2022 | $53.33 | $40.95 | $12.38 | 142,650.1 | +17.29% |
| Sep, 2022 | $48.00 | $32.25 | $15.75 | 187,223.9 | +8.46% |
| Aug, 2022 | $53.10 | $39.30 | $13.80 | 273,963.1 | -15.26% |
| Jul, 2022 | $71.25 | $46.05 | $25.20 | 335,925.9 | -10.83% |
| Jun, 2022 | $150.0 | $51.75 | $98.25 | 1,649,560.9 | -38.36% |
| May, 2022 | $88.35 | $57.00 | $31.35 | 228,808.3 | +38.39% |
| Apr, 2022 | $105.0 | $45.15 | $59.85 | 573,206.7 | -20.68% |
| Mar, 2022 | $161.7 | $54.00 | $107.7 | 3,020,361.5 | +42.63% |
| Feb, 2022 | $67.05 | $39.15 | $27.90 | 481,141.3 | +0.00% |
0.03%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):