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
3rd Apr 2026 (Fri) 0.3246 0.33 0.3153 0.3224 10,004
2nd Apr 2026 (Thu) 0.3246 0.33 0.3153 0.3224 10,004
1st Apr 2026 (Wed) 0.3413 0.3453 0.3244 0.3242 14,041
31st Mar 2026 (Tue) 0.335 0.358 0.3278 0.3456 12,719
30th Mar 2026 (Mon) 0.3301 0.35 0.3275 0.3221 4,306
27th Mar 2026 (Fri) 0.34 0.348 0.33 0.329 20,559
26th Mar 2026 (Thu) 0.36 0.3613 0.345 0.3466 16,518
25th Mar 2026 (Wed) 0.3671 0.3689 0.3613 0.363 1,653
24th Mar 2026 (Tue) 0.3715 0.3715 0.3556 0.3589 5,813
23rd Mar 2026 (Mon) 0.3899 0.3951 0.3675 0.3671 21,236
20th Mar 2026 (Fri) 0.3602 0.4024 0.3602 0.39 6,973
19th Mar 2026 (Thu) 0.38 0.38 0.3642 0.3701 10,117
18th Mar 2026 (Wed) 0.385 0.385 0.3805 0.3837 968
17th Mar 2026 (Tue) 0.3918 0.405 0.3871 0.388 10,602
16th Mar 2026 (Mon) 0.39 0.396 0.3888 0.39 3,687
13th Mar 2026 (Fri) 0.3989 0.3992 0.3866 0.387 10,817
12th Mar 2026 (Thu) 0.3857 0.4238 0.3857 0.401 11,260
11th Mar 2026 (Wed) 0.39 0.3943 0.39 0.39 3,094
10th Mar 2026 (Tue) 0.3912 0.41 0.3901 0.391 3,063
9th Mar 2026 (Mon) 0.3993 0.4095 0.3903 0.399 7,555
6th Mar 2026 (Fri) 0.4005 0.414 0.4005 0.4033 3,673
5th Mar 2026 (Thu) 0.4167 0.42 0.4037 0.402 2,713
4th Mar 2026 (Wed) 0.389 0.4191 0.389 0.402 12,337
3rd Mar 2026 (Tue) 0.4026 0.424 0.3923 0.404 6,199
2nd Mar 2026 (Mon) 0.3717 0.4237 0.3717 0.4061 14,977
27th Feb 2026 (Fri) 0.42 0.4382 0.3819 0.3761 30,091
26th Feb 2026 (Thu) 0.3812 0.397 0.3755 0.3847 7,273
25th Feb 2026 (Wed) 0.3366 0.3685 0.3366 0.3685 0
24th Feb 2026 (Tue) 0.3366 0.3366 0.3255 0.3255 0
23rd Feb 2026 (Mon) 0.3366 0.3403 0.3272 0.3255 11,175
20th Feb 2026 (Fri) 0.3471 0.352 0.3404 0.34 9,486
19th Feb 2026 (Thu) 0.3544 0.36 0.354 0.35 9,351
18th Feb 2026 (Wed) 0.3445 0.3728 0.3406 0.354 29,516
17th Feb 2026 (Tue) 0.3493 0.3523 0.3201 0.3335 12,376
16th Feb 2026 (Mon) 0.342 0.3533 0.337 0.34 16,658
13th Feb 2026 (Fri) 0.342 0.3533 0.337 0.34 16,658
12th Feb 2026 (Thu) 0.3646 0.3646 0.35 0.3506 8,849
11th Feb 2026 (Wed) 0.3795 0.3845 0.3537 0.3731 35,331
10th Feb 2026 (Tue) 0.383 0.383 0.3653 0.363 13,810
9th Feb 2026 (Mon) 0.3847 0.3925 0.382 0.383 7,371
6th Feb 2026 (Fri) 0.365 0.4078 0.365 0.387 38,856
FTSE 100 Latest
Value10,436.29
Change71.50