Get the Stockscreener App
0.2755
5.96%
0.0155
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 01, 2026, is $0.2755.
- 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 239.70% to $0.2755 now.
- The 52-week high stock price for CISO is $1.70, representing a 517.06% increase from the current share price, occurred on May 21, 2025.
- The 52-week low stock price for CISO is $0.232, indicating a -15.79% 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 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% |
| Apr 24, 2026 | $0.28 | $0.2461 | $0.0339 | 423,427.0 | +10.66% |
| Apr 23, 2026 | $0.2865 | $0.232 | $0.0545 | 903,379.0 | -11.86% |
| Apr 22, 2026 | $0.3219 | $0.2689 | $0.053 | 792,440.0 | -9.21% |
| Apr 21, 2026 | $0.3415 | $0.308 | $0.0335 | 515,896.0 | -6.55% |
| Apr 20, 2026 | $0.375 | $0.3259 | $0.0491 | 555,987.0 | -10.08% |
| Apr 17, 2026 | $0.3741 | $0.3435 | $0.0306 | 308,597.0 | +2.51% |
| Apr 16, 2026 | $0.36 | $0.3201 | $0.0399 | 620,349.0 | +5.29% |
| Apr 15, 2026 | $0.36 | $0.33 | $0.03 | 270,147.0 | -5.56% |
| Apr 14, 2026 | $0.3646 | $0.3401 | $0.0245 | 138,746.0 | -0.39% |
| Apr 13, 2026 | $0.3649 | $0.331 | $0.0339 | 196,123.0 | +6.26% |
| Apr 10, 2026 | $0.3629 | $0.332 | $0.0309 | 121,682.0 | -0.26% |
| Apr 09, 2026 | $0.376 | $0.34 | $0.036 | 124,732.0 | -7.84% |
| Apr 08, 2026 | $0.37 | $0.335 | $0.035 | 138,282.0 | +11.18% |
| Apr 07, 2026 | $0.3466 | $0.33 | $0.0166 | 168,925.0 | -4.18% |
| Apr 06, 2026 | $0.3584 | $0.3224 | $0.036 | 651,365.0 | +7.72% |
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 | $0.2868 | $0.2552 | $0.0316 | 244,076.0 | +0.00% |
| Apr, 2026 | $0.376 | $0.232 | $0.144 | 7,496,386.0 | -20.28% |
| 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% |
11.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):