Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ciso Global Inc (CISO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.365 0.4078 0.365 0.387 38,856
5th Feb 2026 (Thu) 0.3723 0.389 0.3598 0.35 33,625
4th Feb 2026 (Wed) 0.38 0.3913 0.3565 0.3686 15,070
3rd Feb 2026 (Tue) 0.4011 0.4011 0.3677 0.375 35,165
2nd Feb 2026 (Mon) 0.4374 0.4374 0.402 0.4017 53,078
30th Jan 2026 (Fri) 0.4683 0.4683 0.4206 0.4368 82,865
29th Jan 2026 (Thu) 0.504 0.504 0.4693 0.4673 6,272
28th Jan 2026 (Wed) 0.532 0.535 0.504 0.5205 20,709
27th Jan 2026 (Tue) 0.4751 0.5606 0.4751 0.5205 89,380
26th Jan 2026 (Mon) 0.463 0.49 0.4549 0.46 41,121
23rd Jan 2026 (Fri) 0.473 0.4803 0.4671 0.476 11,806
22nd Jan 2026 (Thu) 0.4598 0.48 0.4526 0.4693 24,229
21st Jan 2026 (Wed) 0.4651 0.4791 0.44 0.4547 32,417
20th Jan 2026 (Tue) 0.50 0.50 0.4667 0.4708 29,366
19th Jan 2026 (Mon) 0.55 0.5628 0.5035 0.51 38,391
16th Jan 2026 (Fri) 0.55 0.5628 0.5035 0.51 38,391
15th Jan 2026 (Thu) 0.493 0.5299 0.4863 0.5179 35,836
14th Jan 2026 (Wed) 0.4722 0.4925 0.46 0.4796 12,361
13th Jan 2026 (Tue) 0.47 0.477 0.4618 0.4713 2,416
12th Jan 2026 (Mon) 0.4758 0.485 0.4421 0.4713 35,659
9th Jan 2026 (Fri) 0.4796 0.48 0.47 0.4701 15,889
8th Jan 2026 (Thu) 0.4749 0.4842 0.4646 0.4702 17,229
7th Jan 2026 (Wed) 0.4603 0.47 0.45 0.4616 8,345
6th Jan 2026 (Tue) 0.4899 0.4899 0.4483 0.455 55,509
5th Jan 2026 (Mon) 0.50 0.509 0.4838 0.4848 15,744
2nd Jan 2026 (Fri) 0.473 0.4932 0.4592 0.4907 49,072
1st Jan 2026 (Thu) 0.5013 0.5018 0.4612 0.4804 55,925
31st Dec 2025 (Wed) 0.5013 0.5018 0.4612 0.4804 55,925
30th Dec 2025 (Tue) 0.455 0.53 0.455 0.5009 159,058
29th Dec 2025 (Mon) 0.4605 0.48 0.44 0.4435 61,767
26th Dec 2025 (Fri) 0.4698 0.4698 0.431 0.4402 25,330
25th Dec 2025 (Thu) 0.4321 0.4632 0.43 0.457 15,984
24th Dec 2025 (Wed) 0.4321 0.4632 0.43 0.457 15,984
23rd Dec 2025 (Tue) 0.4559 0.4582 0.4301 0.44 9,847
22nd Dec 2025 (Mon) 0.4458 0.485 0.4437 0.4501 18,159
19th Dec 2025 (Fri) 0.413 0.4638 0.413 0.4281 47,776
18th Dec 2025 (Thu) 0.4347 0.4365 0.4201 0.42 5,629
17th Dec 2025 (Wed) 0.4501 0.46 0.43 0.4244 13,707
16th Dec 2025 (Tue) 0.435 0.435 0.419 0.4285 28,771
15th Dec 2025 (Mon) 0.48 0.48 0.4303 0.4278 38,020
12th Dec 2025 (Fri) 0.51 0.51 0.4701 0.4702 12,098
11th Dec 2025 (Thu) 0.5212 0.5212 0.4971 0.5051 30,133
10th Dec 2025 (Wed) 0.5308 0.5398 0.51 0.5232 19,316
9th Dec 2025 (Tue) 0.48 0.5548 0.48 0.556 42,291
8th Dec 2025 (Mon) 0.504 0.5898 0.4614 0.4811 104,341
FTSE 100 Latest
Value10,369.75
Change60.53