Get the Stockscreener App
0.3082
0.39%
0.0012
After Hours:
.30
-0.0082
-2.66%
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 May 22, 2026, is $0.3082.
- 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 280.02% to $0.3082 now.
- The 52-week high stock price for CISO is $1.49, representing a 383.45% increase from the current share price, occurred on May 29, 2025.
- The 52-week low stock price for CISO is $0.232, indicating a -24.72% decrease from the current share price, occurred on April 23, 2026.
- The closing price of Ciso Global Inc (CISO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| May 22, 2026 | $0.33 | $0.2848 | $0.0452 | 477,406.0 | +0.39% |
| May 21, 2026 | $0.309 | $0.2859 | $0.0231 | 132,326.0 | +8.25% |
| May 20, 2026 | $0.2857 | $0.2636 | $0.0221 | 143,420.0 | +3.50% |
| May 19, 2026 | $0.2804 | $0.2677 | $0.0127 | 66,956.0 | -0.87% |
| May 18, 2026 | $0.30 | $0.271 | $0.029 | 203,632.0 | -2.19% |
| May 15, 2026 | $0.3178 | $0.2825 | $0.0353 | 281,232.0 | -11.41% |
| May 14, 2026 | $0.319 | $0.283 | $0.036 | 408,744.0 | +10.08% |
| May 13, 2026 | $0.298 | $0.28 | $0.018 | 169,083.0 | +2.04% |
| May 12, 2026 | $0.297 | $0.273 | $0.024 | 360,900.0 | -1.08% |
| May 11, 2026 | $0.3099 | $0.282 | $0.0279 | 259,513.0 | -3.72% |
| May 08, 2026 | $0.3187 | $0.28 | $0.0387 | 388,909.0 | +6.12% |
| May 07, 2026 | $0.2917 | $0.2802 | $0.0115 | 118,218.0 | -3.10% |
| May 06, 2026 | $0.3103 | $0.29 | $0.0203 | 297,885.0 | -3.97% |
| May 05, 2026 | $0.3255 | $0.28 | $0.0455 | 626,480.0 | +7.05% |
| May 04, 2026 | $0.30 | $0.28 | $0.02 | 454,166.0 | +2.40% |
| May 01, 2026 | $0.2868 | $0.2552 | $0.0316 | 244,076.0 | +5.96% |
| Apr 30, 2026 | $0.2699 | $0.26 | $0.0099 | 247,725.0 | -2.99% |
| Apr 29, 2026 | $0.2868 | $0.2638 | $0.023 | 203,857.0 | -4.29% |
| Apr 28, 2026 | $0.2849 | $0.2653 | $0.0196 | 248,286.0 | +2.90% |
| Apr 27, 2026 | $0.2899 | $0.2663 | $0.0236 | 160,893.0 | -0.37% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.33 | $0.2552 | $0.0748 | 5,110,352.0 | +18.54% |
| Apr, 2026 | $0.376 | $0.232 | $0.144 | 7,252,310.0 | -24.77% |
| Mar, 2026 | $0.43 | $0.3119 | $0.1181 | 3,029,151.0 | -8.11% |
| Feb, 2026 | $0.44 | $0.3181 | $0.1219 | 6,052,779.0 | -13.90% |
| Jan, 2026 | $0.57 | $0.4202 | $0.1498 | 11,909,617.0 | -9.08% |
Ciso Global Inc Stock (CISO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.60 | $0.4101 | $0.1899 | 13,055,974.0 | -5.76% |
| Nov, 2025 | $1.15 | $0.51 | $0.64 | 11,960,810.0 | -52.12% |
| Oct, 2025 | $1.48 | $1.04 | $0.44 | 17,688,969.0 | +5.71% |
| Sep, 2025 | $1.47 | $0.864 | $0.606 | 19,407,863.0 | +13.77% |
| Aug, 2025 | $1.09 | $0.83 | $0.26 | 9,462,896.0 | -9.52% |
| Jul, 2025 | $1.25 | $0.9741 | $0.2759 | 16,392,457.0 | -11.30% |
| Jun, 2025 | $1.39 | $0.9002 | $0.4898 | 26,233,292.0 | +41.98% |
| May, 2025 | $1.70 | $0.4654 | $1.23 | 125,925,646.0 | +63.90% |
| Apr, 2025 | $0.64 | $0.3041 | $0.3359 | 57,453,111.0 | +11.56% |
| Mar, 2025 | $1.38 | $0.3572 | $1.02 | 155,321,612.0 | -60.80% |
| Feb, 2025 | $1.43 | $0.901 | $0.5318 | 5,250,238.0 | +15.26% |
| Jan, 2025 | $3.84 | $0.895 | $2.94 | 5,133,826.0 | -71.75% |
Ciso Global Inc Stock (CISO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.72 | $1.17 | $2.55 | 3,567,035.0 | +128.26% |
| Nov, 2024 | $1.43 | $0.732 | $0.698 | 1,395,947.0 | +70.39% |
| Oct, 2024 | $1.10 | $0.6255 | $0.4745 | 1,829,766.0 | +15.73% |
| Sep, 2024 | $0.7639 | $0.42 | $0.3439 | 1,609,664.0 | +33.78% |
| Aug, 2024 | $0.76 | $0.26 | $0.50 | 40,544,213.0 | +2.23% |
| Jul, 2024 | $0.68 | $0.473 | $0.207 | 7,731,889.0 | -11.47% |
| 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% |
0.83%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):