Skip to main content
CISO logo

CISO Global Inc.

CISONASDAQTechnologySoftware - Infrastructure

$0.19Today:- (-)1Y −85.17%

As of Oct 23, 2026 close

Market cap
$8.44M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.16$1.31
Volume (live)
-
Avg. volume (3M)
184.35K

CISO Global (CISO) Historical Stock Prices

Analyze CISO Global (CISO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

CISO Global (CISO) Interactive Price Chart

Interactive historical price chart showing CISO Global stock price movements and trends across multiple time periods.

Loading chart...

CISO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CISO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20260.170.190.170.190.19307.39K
Oct 22, 20260.180.180.170.170.17175.89K
Oct 21, 20260.170.180.170.170.17202.78K
Oct 20, 20260.160.180.160.180.1886.81K
Oct 19, 20260.180.180.170.170.17165.95K
Oct 16, 20260.180.180.170.170.17166.61K
Oct 15, 20260.180.180.170.180.18195.98K
Oct 14, 20260.170.190.160.180.18637.11K
Oct 13, 20260.170.170.160.160.16256.86K
Oct 12, 20260.190.190.170.170.17297.24K
Oct 9, 20260.200.200.190.190.19135.08K
Oct 8, 20260.210.210.190.190.19189.78K
Oct 7, 20260.210.210.200.210.21106.28K
Oct 6, 20260.200.210.200.210.2198.71K
Oct 5, 20260.220.220.200.200.20128.54K
Oct 2, 20260.200.210.200.210.2147.06K
Oct 1, 20260.200.200.200.200.20131.44K
Sep 30, 20260.210.210.200.210.21106.97K
Sep 29, 20260.200.210.200.210.21118.87K
Sep 28, 20260.240.240.200.210.21514.52K
Sep 25, 20260.230.240.230.240.2456.61K
Sep 24, 20260.240.240.220.230.2397.35K
Sep 23, 20260.250.250.240.240.24119.28K
Sep 22, 20260.240.260.240.250.25125.33K
Sep 21, 20260.260.260.250.260.26131.28K
Sep 18, 20260.240.250.230.250.25257.07K
Sep 17, 20260.230.250.230.240.24302.76K
Sep 16, 20260.230.240.230.240.2447.70K
Sep 15, 20260.250.250.220.230.23178.25K
Sep 14, 20260.230.250.220.250.25144.98K
Sep 11, 20260.230.240.230.230.2352.71K
Sep 10, 20260.240.240.220.240.24170.52K
Sep 9, 20260.240.250.220.230.23452.11K
Sep 8, 20260.240.250.230.250.25366.68K
Sep 4, 20260.230.250.230.230.2382.97K
Sep 3, 20260.220.230.220.230.23158.67K
Sep 2, 20260.220.230.220.230.2338.78K
Sep 1, 20260.220.230.210.230.23148.75K
Aug 31, 20260.220.230.220.230.23156.28K
Aug 28, 20260.230.230.220.220.22111.09K
Aug 27, 20260.240.240.220.230.23234.10K
Aug 26, 20260.230.230.220.230.23140.96K
Aug 25, 20260.220.230.210.220.22126.72K
Aug 24, 20260.230.250.210.210.21406.14K
Aug 21, 20260.230.230.210.220.22351.66K
Aug 20, 20260.240.250.200.220.221.27M
Aug 19, 20260.260.260.240.240.24108.70K
Aug 18, 20260.250.260.240.260.2677.64K
Aug 17, 20260.260.270.250.250.25263.13K
Aug 14, 20260.270.270.260.270.2792.08K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.