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
28th Sep 2026 (Mon) 0.225 0.2263 0.1997 0.208 13,184
25th Sep 2026 (Fri) 0.231 0.2382 0.231 0.2411 2,577
24th Sep 2026 (Thu) 0.235 0.2391 0.225 0.2345 5,525
23rd Sep 2026 (Wed) 0.2384 0.2441 0.2355 0.2412 1,973
22nd Sep 2026 (Tue) 0.252 0.252 0.2412 0.2485 586
21st Sep 2026 (Mon) 0.258 0.258 0.2458 0.2553 4,733
18th Sep 2026 (Fri) 0.243 0.249 0.236 0.249 9,622
17th Sep 2026 (Thu) 0.244 0.2474 0.2439 0.2448 2,933
16th Sep 2026 (Wed) 0.2341 0.2379 0.2341 0.238 711
15th Sep 2026 (Tue) 0.245 0.245 0.2221 0.2335 26,182
14th Sep 2026 (Mon) 0.2431 0.2431 0.2431 0.2482 735
11th Sep 2026 (Fri) 0.237 0.237 0.2316 0.234 2,779
10th Sep 2026 (Thu) 0.2368 0.2368 0.2368 0.2379 205
9th Sep 2026 (Wed) 0.2403 0.2473 0.2221 0.2339 6,224
8th Sep 2026 (Tue) 0.2338 0.25 0.2338 0.247 6,439
7th Sep 2026 (Mon) 0.236 0.2399 0.2327 0.2335 1,627
4th Sep 2026 (Fri) 0.236 0.2399 0.2327 0.2335 1,627
3rd Sep 2026 (Thu) 0.226 0.233 0.2229 0.2343 6,864
2nd Sep 2026 (Wed) 0.2272 0.2272 0.2244 0.2251 351
1st Sep 2026 (Tue) 0.223 0.223 0.2191 0.225 3,719
31st Aug 2026 (Mon) 0.229 0.229 0.2202 0.229 1,712
28th Aug 2026 (Fri) 0.2251 0.2274 0.2249 0.2239 2,349
27th Aug 2026 (Thu) 0.2245 0.2297 0.2218 0.225 2,054
26th Aug 2026 (Wed) 0.22 0.23 0.22 0.2308 1,227
25th Aug 2026 (Tue) 0.2233 0.2289 0.221 0.2245 1,441
24th Aug 2026 (Mon) 0.2146 0.2209 0.211 0.2131 9,768
21st Aug 2026 (Fri) 0.222 0.2234 0.213 0.221 8,980
20th Aug 2026 (Thu) 0.24 0.244 0.2051 0.222 43,168
19th Aug 2026 (Wed) 0.2471 0.2528 0.2427 0.2449 6,187
18th Aug 2026 (Tue) 0.2523 0.2535 0.2416 0.2556 5,004
17th Aug 2026 (Mon) 0.2513 0.255 0.246 0.2505 17,952
14th Aug 2026 (Fri) 0.261 0.2696 0.261 0.2695 1,266
13th Aug 2026 (Thu) 0.26 0.268 0.26 0.27 385
12th Aug 2026 (Wed) 0.25 0.2657 0.25 0.26 4,187
11th Aug 2026 (Tue) 0.2602 0.264 0.2588 0.26 4,893
10th Aug 2026 (Mon) 0.2719 0.2719 0.25 0.2589 3,065
7th Aug 2026 (Fri) 0.2649 0.2658 0.264 0.2676 456
6th Aug 2026 (Thu) 0.2611 0.2611 0.2611 0.2688 6
5th Aug 2026 (Wed) 0.2699 0.27 0.2661 0.2685 1,443
4th Aug 2026 (Tue) 0.2645 0.2645 0.2591 0.258 5,950
3rd Aug 2026 (Mon) 0.2646 0.2675 0.2646 0.2645 21,610
31st Jul 2026 (Fri) 0.2559 0.2586 0.2533 0.2555 3,801
30th Jul 2026 (Thu) 0.25 0.2567 0.25 0.2514 8,224
29th Jul 2026 (Wed) 0.2602 0.2602 0.251 0.2528 1,273
FTSE 100 Latest
Value10,684.88
Change-10.37