CISO Global More Historical Data - CISO | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NASDAQ
CISO Global Inc (CISO)
CISO Global Inc (CISO) Historical

CISO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	2.77	-0.26	-8.58%	3.03	3.2457	2.71	216,981
Jan 02 2025	3.03	-0.44	-12.68%	3.74	3.84	2.81	382,724
Dec 31 2024	3.47	0.32	10.16%	3.25	3.48	2.77	227,337
Dec 30 2024	3.15	0.27	9.38%	2.95	3.72	2.5157	523,126
Dec 27 2024	2.88	0.77	36.49%	2.23	3.10	2.23	473,130
Dec 26 2024	2.11	-0.06	-2.76%	2.20	2.49	2.02	276,886
Dec 24 2024	2.17	0.39	21.91%	1.78	2.18	1.75	170,007
Dec 23 2024	1.78	0.14	8.54%	1.65	2.00	1.635	237,471
Dec 20 2024	1.64	-0.02	-1.20%	1.65	1.65	1.54	48,102
Dec 19 2024	1.66	0.14	9.21%	1.60	1.72	1.49	111,733
Dec 18 2024	1.52	-0.02	-1.30%	1.56	1.597	1.5075	53,691
Dec 17 2024	1.54	-0.08	-4.94%	1.60	1.6099	1.5039	62,326
Dec 16 2024	1.62	0.02	1.25%	1.59	1.6675	1.53	102,079
Dec 13 2024	1.60	-0.03	-1.84%	1.72	1.73	1.5335	103,931
Dec 12 2024	1.63	-0.02	-1.21%	1.62	1.7259	1.50	94,289
Dec 11 2024	1.65	-0.02	-1.20%	1.61	1.7999	1.61	79,329
Dec 10 2024	1.67	-0.30	-15.23%	1.88	1.9389	1.5501	259,692
Dec 09 2024	1.97	0.56	39.72%	1.45	2.04	1.44	549,576
Dec 06 2024	1.41	0.05	3.68%	1.35	1.41	1.31	116,473
Dec 05 2024	1.36	0.13	10.57%	1.20	1.39	1.19	152,741
Dec 04 2024	1.23	0.00	0.00%	1.26	1.26	1.2101	30,887
Dec 03 2024	1.23	-0.10	-7.52%	1.33	1.33	1.17	74,992
Dec 02 2024	1.33	-0.05	-3.62%	1.38	1.38	1.26	66,042
Nov 29 2024	1.38	0.04	3.37%	1.40	1.40	1.31	38,050
Nov 27 2024	1.335	0.11	8.54%	1.23	1.37	1.18	91,186
Nov 26 2024	1.23	-0.01	-0.81%	1.24	1.255	1.19	35,860
Nov 25 2024	1.24	0.05	4.20%	1.12	1.25	1.12	95,304
Nov 22 2024	1.19	-0.01	-0.83%	1.20	1.43	1.1101	280,140
Nov 21 2024	1.20	0.14	13.21%	1.05	1.217	1.02	128,641
Nov 20 2024	1.06	0.02	1.92%	1.05	1.07	1.05	39,596
Nov 19 2024	1.04	-0.20	-16.13%	1.25	1.25	0.90	91,639
Nov 18 2024	1.24	0.16	14.81%	1.08	1.25	1.08	175,782
Nov 15 2024	1.08	0.13	14.14%	0.945	1.09	0.9206	44,258
Nov 14 2024	0.9462	0.0372	4.09%	0.8852	0.9704	0.87	89,852
Nov 13 2024	0.909	0.019	2.13%	0.88	0.92	0.8547	38,473
Nov 12 2024	0.890001	0.0057	0.64%	0.89	0.90	0.870001	10,360
Nov 11 2024	0.8843	-0.0156	-1.73%	0.89	0.8987	0.87	14,094
Nov 08 2024	0.8999	-0.0002	-0.02%	0.919	0.919	0.8362	22,501
Nov 07 2024	0.9001	0.0203	2.31%	0.85	0.9001	0.8203	27,600
Nov 06 2024	0.8798	0.053	6.41%	0.83	0.8798	0.78	37,021
Nov 05 2024	0.8268	0.0057	0.69%	0.843	0.843	0.7801	8,272
Nov 04 2024	0.8211	-0.0318	-3.73%	0.854	0.881	0.784901	42,793
Nov 01 2024	0.8529	0.043	5.31%	0.7752	0.8879	0.732	91,109
Oct 31 2024	0.8099	0.01	1.25%	0.8154	0.8238	0.7701	28,472
Oct 30 2024	0.7999	-0.0302	-3.64%	0.87	0.8898	0.76	86,173
Oct 29 2024	0.8301	-0.0341	-3.95%	0.8636	0.87	0.80	49,898
Oct 28 2024	0.8642	-0.0026	-0.30%	0.898	0.898	0.8306	44,137
Oct 25 2024	0.8668	0.0158	1.86%	0.8963	0.901	0.825	36,383
Oct 24 2024	0.851	0.0031	0.37%	0.8325	0.901	0.824	12,430
Oct 23 2024	0.8479	-0.0451	-5.05%	0.8996	0.9122	0.823	96,260
Oct 22 2024	0.893	0.0162	1.85%	0.90	0.902	0.8331	59,440
Oct 21 2024	0.8768	-0.0401	-4.37%	0.92	0.92	0.8712	42,147
Oct 18 2024	0.9169	0.0693	8.18%	0.855	0.92	0.8201	34,673
Oct 17 2024	0.8476	0.0186	2.24%	0.85	0.8883	0.80	55,468
Oct 16 2024	0.829	0.0037	0.45%	0.821	0.87	0.770101	58,502
Oct 15 2024	0.8253	-0.1433	-14.79%	0.9395	0.98	0.8106	52,660
Oct 14 2024	0.9686	-0.0164	-1.66%	0.98	1.02	0.8766	78,971
Oct 11 2024	0.985	-0.065	-6.19%	1.06	1.06	0.9531	47,668
Oct 10 2024	1.05	0.01	0.96%	1.08	1.08	1.00	85,468
Oct 09 2024	1.04	0.14	15.56%	0.9599	1.04	0.870101	90,207
Oct 08 2024	0.90	-0.0798	-8.14%	0.97	1.0547	0.863	111,439
Oct 07 2024	0.9798	0.1134	13.09%	0.879	1.10	0.86	302,292

Franklin Templeton ICAV

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions