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
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
8th May 2026 (Fri) 0.2973 0.3176 0.285 0.2982 28,391
7th May 2026 (Thu) 0.2879 0.288 0.281 0.281 2,545
6th May 2026 (Wed) 0.3022 0.3022 0.29 0.29 9,101
5th May 2026 (Tue) 0.294 0.3237 0.29 0.302 49,952
4th May 2026 (Mon) 0.2925 0.30 0.2894 0.2821 23,970
1st May 2026 (Fri) 0.2674 0.2853 0.2674 0.2755 5,887
30th Apr 2026 (Thu) 0.2661 0.2698 0.2616 0.26 4,015
29th Apr 2026 (Wed) 0.2685 0.2745 0.2678 0.268 7,524
28th Apr 2026 (Tue) 0.2663 0.2849 0.2662 0.28 2,890
27th Apr 2026 (Mon) 0.2716 0.2839 0.268 0.2721 10,311
24th Apr 2026 (Fri) 0.255 0.2795 0.25 0.2731 5,540
23rd Apr 2026 (Thu) 0.2797 0.2861 0.232 0.2468 52,685
22nd Apr 2026 (Wed) 0.3211 0.3211 0.2772 0.28 36,689
21st Apr 2026 (Tue) 0.329 0.3345 0.3096 0.3084 19,228
20th Apr 2026 (Mon) 0.36 0.36 0.3277 0.33 72,646
17th Apr 2026 (Fri) 0.3624 0.3725 0.3624 0.367 13,359
16th Apr 2026 (Thu) 0.34 0.36 0.3267 0.358 37,784
15th Apr 2026 (Wed) 0.36 0.36 0.33 0.34 12,009
14th Apr 2026 (Tue) 0.351 0.3536 0.343 0.36 4,822
13th Apr 2026 (Mon) 0.3486 0.36 0.34 0.3614 7,390
10th Apr 2026 (Fri) 0.3618 0.3618 0.337 0.3401 4,852
9th Apr 2026 (Thu) 0.37 0.37 0.3447 0.341 12,997
8th Apr 2026 (Wed) 0.3698 0.3698 0.3383 0.37 9,134
7th Apr 2026 (Tue) 0.3401 0.3407 0.33 0.3328 6,791
6th Apr 2026 (Mon) 0.3308 0.3493 0.3308 0.3473 114,084
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
FTSE 100 Latest
Value10,443.47
Change11.13