Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

CISO Global, Inc. - Common Stock (NQ:CISO)

0.4368 -0.0305 (-6.53%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 30, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2026 0.4700 0.4865 0.4202 0.4368 1,219,411 -0.03(-6.53%)
Jan 29, 2026 0.5050 0.5077 0.4673 0.4673 234,203 -0.04(-7.79%)
Jan 28, 2026 0.5375 0.5411 0.5039 0.5068 637,847 -0.01(-2.63%)
Jan 27, 2026 0.4585 0.5606 0.4585 0.5205 1,520,125 +0.06(+13.15%)
Jan 26, 2026 0.4707 0.4900 0.4530 0.4600 646,939 -0.02(-3.36%)
Jan 23, 2026 0.4770 0.4826 0.4623 0.4760 333,217 +0.01(+1.43%)
Jan 22, 2026 0.4700 0.4800 0.4519 0.4693 584,813 +0.01(+3.21%)
Jan 21, 2026 0.4680 0.4791 0.4340 0.4547 746,228 -0.02(-3.42%)
Jan 20, 2026 0.5000 0.5099 0.4623 0.4708 539,731 -0.04(-7.69%)
Jan 16, 2026 0.5600 0.5700 0.5032 0.5100 797,801 -0.01(-1.53%)
Jan 15, 2026 0.4900 0.5311 0.4863 0.5179 535,156 +0.04(+7.99%)
Jan 14, 2026 0.4701 0.4958 0.4558 0.4796 458,789 +0.01(+3.07%)
Jan 13, 2026 0.4800 0.4840 0.4601 0.4653 211,962 -0.01(-1.27%)
Jan 12, 2026 0.4820 0.4896 0.4400 0.4713 742,374 +0.00(+0.26%)
Jan 09, 2026 0.4764 0.4817 0.4700 0.4701 263,906 -0.00(-0.02%)
Jan 08, 2026 0.4702 0.4862 0.4600 0.4702 510,747 +0.01(+1.86%)
Jan 07, 2026 0.4600 0.4790 0.4500 0.4616 350,867 +0.01(+1.45%)
Jan 06, 2026 0.4750 0.4919 0.4463 0.4550 638,022 -0.03(-6.15%)
Jan 05, 2026 0.5000 0.5100 0.4838 0.4848 409,292 -0.01(-1.20%)
Jan 02, 2026 0.4718 0.4999 0.4592 0.4907 628,902 +0.01(+2.14%)
Dec 31, 2025 0.5106 0.5106 0.4612 0.4804 773,670 -0.02(-4.09%)
Dec 30, 2025 0.4500 0.5300 0.4472 0.5009 1,227,713 +0.06(+12.94%)
Dec 29, 2025 0.4440 0.4848 0.4400 0.4435 716,438 +0.00(+0.75%)
Dec 26, 2025 0.4767 0.4800 0.4310 0.4402 397,751 -0.02(-3.68%)
Dec 24, 2025 0.4400 0.4632 0.4276 0.4570 150,206 +0.02(+3.86%)
Dec 23, 2025 0.4678 0.4818 0.4300 0.4400 315,478 -0.01(-2.24%)
Dec 22, 2025 0.4371 0.4884 0.4322 0.4501 380,867 +0.02(+5.14%)
Dec 19, 2025 0.4200 0.4638 0.4101 0.4281 529,051 +0.01(+1.93%)
Dec 18, 2025 0.4470 0.4470 0.4200 0.4200 220,011 -0.00(-1.04%)
Dec 17, 2025 0.4500 0.4625 0.4244 0.4244 374,365 -0.00(-0.96%)
Dec 16, 2025 0.4351 0.4513 0.4160 0.4285 391,891 +0.00(+0.16%)
Dec 15, 2025 0.4800 0.4848 0.4278 0.4278 599,945 -0.04(-9.02%)
Dec 12, 2025 0.4957 0.5100 0.4700 0.4702 400,891 -0.03(-6.91%)
Dec 11, 2025 0.5100 0.5230 0.4971 0.5051 479,820 -0.02(-3.46%)
Dec 10, 2025 0.5400 0.5400 0.5072 0.5232 509,773 -0.03(-5.90%)
Dec 09, 2025 0.4610 0.5560 0.4605 0.5560 948,656 +0.07(+15.57%)
Dec 08, 2025 0.5000 0.6000 0.4614 0.4811 2,870,300 +0.02(+5.11%)
Dec 05, 2025 0.5170 0.5300 0.4577 0.4577 749,312 -0.07(-13.63%)
Dec 04, 2025 0.5301 0.5375 0.5142 0.5299 378,996 +0.01(+2.42%)
Dec 03, 2025 0.5171 0.5299 0.4926 0.5174 476,599 +0.00(+0.10%)
Dec 02, 2025 0.5106 0.5421 0.5106 0.5169 208,495 +0.00(+0.96%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.