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
10th Jul 2026 (Fri) 0.2783 0.2871 0.2642 0.288 26,523
9th Jul 2026 (Thu) 0.267 0.2759 0.26 0.271 9,153
8th Jul 2026 (Wed) 0.2733 0.279 0.27 0.275 16,238
7th Jul 2026 (Tue) 0.2814 0.2897 0.28 0.2816 4,906
6th Jul 2026 (Mon) 0.2602 0.2867 0.258 0.2858 8,256
3rd Jul 2026 (Fri) 0.2808 0.2854 0.2808 0.2854 0
2nd Jul 2026 (Thu) 0.2808 0.2908 0.2788 0.2854 5,555
1st Jul 2026 (Wed) 0.2764 0.2997 0.2764 0.30 9,819
30th Jun 2026 (Tue) 0.2574 0.3032 0.2574 0.277 30,461
29th Jun 2026 (Mon) 0.2699 0.2743 0.2621 0.2786 10,475
26th Jun 2026 (Fri) 0.2448 0.2674 0.244 0.2671 29,388
25th Jun 2026 (Thu) 0.2528 0.256 0.2427 0.252 8,571
24th Jun 2026 (Wed) 0.2758 0.2805 0.2569 0.2652 21,795
23rd Jun 2026 (Tue) 0.255 0.2988 0.2129 0.2925 268,965
22nd Jun 2026 (Mon) 0.271 0.2716 0.2565 0.2577 8,656
19th Jun 2026 (Fri) 0.293 0.2931 0.27 0.2597 39,782
18th Jun 2026 (Thu) 0.293 0.2931 0.27 0.2597 39,782
17th Jun 2026 (Wed) 0.2848 0.298 0.283 0.282 77,965
16th Jun 2026 (Tue) 0.3002 0.3089 0.2844 0.276 16,594
15th Jun 2026 (Mon) 0.3273 0.3448 0.2906 0.2957 15,815
12th Jun 2026 (Fri) 0.33 0.3347 0.2835 0.292 37,673
11th Jun 2026 (Thu) 0.3202 0.3294 0.3177 0.312 6,237
10th Jun 2026 (Wed) 0.3429 0.3551 0.3372 0.337 6,369
9th Jun 2026 (Tue) 0.3373 0.3373 0.304 0.343 35,017
8th Jun 2026 (Mon) 0.34 0.3402 0.3212 0.321 19,545
5th Jun 2026 (Fri) 0.3361 0.3643 0.3155 0.349 44,162
4th Jun 2026 (Thu) 0.3447 0.3554 0.3301 0.336 19,156
3rd Jun 2026 (Wed) 0.3701 0.3701 0.344 0.3381 7,634
2nd Jun 2026 (Tue) 0.3828 0.391 0.3701 0.3855 34,124
1st Jun 2026 (Mon) 0.4448 0.4776 0.402 0.416 57,695
29th May 2026 (Fri) 0.405 0.45 0.3803 0.4454 84,398
28th May 2026 (Thu) 0.3969 0.4262 0.3655 0.42 105,586
27th May 2026 (Wed) 0.3099 0.4178 0.3099 0.3899 117,788
26th May 2026 (Tue) 0.301 0.3121 0.29 0.305 29,127
25th May 2026 (Mon) 0.2988 0.3299 0.292 0.3082 24,564
22nd May 2026 (Fri) 0.2988 0.3299 0.292 0.3082 24,564
21st May 2026 (Thu) 0.29 0.306 0.2865 0.307 6,129
20th May 2026 (Wed) 0.27 0.2857 0.2647 0.2836 8,576
19th May 2026 (Tue) 0.2755 0.2763 0.268 0.274 2,754
18th May 2026 (Mon) 0.29 0.29 0.2711 0.2764 9,592
15th May 2026 (Fri) 0.3058 0.3086 0.285 0.2826 21,020
14th May 2026 (Thu) 0.2922 0.317 0.2922 0.319 35,996
13th May 2026 (Wed) 0.2805 0.297 0.2805 0.2898 5,435
12th May 2026 (Tue) 0.286 0.2933 0.2751 0.284 19,330
11th May 2026 (Mon) 0.2988 0.2988 0.2821 0.2871 6,308
FTSE 100 Latest
Value10,497.29
Change24.84