Free Trial

CISO Global (CISO) Stock Chart & Stock Price History

CISO Global logo
$0.85
+0.04 (+5.31%)
(As of 11/1/2024 ET)

CISO Global Stock Price Performance

5 Day
Performance
-1.31%
1 Month
Performance
+26.81%
3 Month
Performance
+93.80%
6 Month
Performance
-21.75%
Year-To-Date
Performance
-44.04%
1 Year
Performance
-46.00%
Receive CISO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CISO Global and its competitors with MarketBeat's FREE daily newsletter

CISO Stock Chart for Saturday, November, 2, 2024

CISO Global Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$0.81$0.83
+2.48%
$0.89$0.7391,109 shs$9.81 million
10/31/2024$0.80$0.81
+1.25%
$0.82$0.7727,269 shs$9.58 million
10/30/2024$0.84$0.80
-4.43%
$0.89$0.7686,041 shs$9.46 million
10/29/2024$0.86$0.84
-3.15%
$0.87$0.8049,854 shs$9.90 million
10/28/2024$0.87$0.86
-0.30%
$0.90$0.8343,784 shs$10.61 million
10/25/2024$0.85$0.87
+1.86%
$0.90$0.8336,222 shs$10.64 million
10/24/2024$0.85$0.85
+0.47%
$0.89$0.8212,428 shs$10.45 million
10/23/2024$0.89$0.85
-5.15%
$0.91$0.8296,260 shs$10.40 million
10/22/2024$0.88$0.89
+1.85%
$0.90$0.8359,339 shs$10.97 million
10/21/2024$0.92$0.88
-4.37%
$0.92$0.8742,047 shs$10.77 million
10/18/2024$0.85$0.92
+8.18%
$0.92$0.8234,169 shs$11.26 million
10/17/2024$0.83$0.85
+2.24%
$0.89$0.8055,468 shs$10.41 million
10/16/2024$0.83$0.83
-0.22%
$0.87$0.7758,472 shs$10.18 million
10/15/2024$0.97$0.83
-14.23%
$0.98$0.8152,510 shs$10.20 million
10/14/2024$0.99$0.97
-1.66%
$1.02$0.8878,771 shs$11.89 million
10/11/2024$1.05$0.99
-6.19%
$1.06$0.9647,667 shs$11.64 million
10/10/2024$1.04$1.05
+0.96%
$1.08$1.0085,468 shs$12.89 million
10/09/2024$0.90$1.04
+15.56%
$1.04$0.8787,991 shs$12.77 million
10/08/2024$0.98$0.90
-8.14%
$1.05$0.86110,238 shs$11.05 million
10/07/2024$0.87$0.98
+13.09%
$1.08$0.88302,280 shs$12.03 million
10/04/2024$0.71$0.87
+22.37%
$0.88$0.74240,174 shs$10.64 million
10/03/2024$0.67$0.71
+5.26%
$0.75$0.6590,770 shs$8.69 million
10/02/2024$0.63$0.67
+7.50%
$0.68$0.6332,723 shs$8.26 million
10/01/2024$0.70$0.63
-10.59%
$0.70$0.6397,703 shs$7.68 million
09/30/2024$0.72$0.70
-2.79%
$0.73$0.6547,562 shs$8.59 million
09/27/2024$0.71$0.72
+0.97%
$0.73$0.7061,870 shs$8.84 million
09/26/2024$0.73$0.71
-2.33%
$0.76$0.64105,395 shs$8.43 million
09/25/2024$0.57$0.73
+28.73%
$0.73$0.56302,238 shs$8.63 million
09/24/2024$0.58$0.57
-2.39%
$0.63$0.5644,834 shs$6.96 million
09/23/2024$0.64$0.58
-9.22%
$0.63$0.5667,411 shs$7.13 million
09/20/2024$0.55$0.64
+17.43%
$0.64$0.51194,409 shs$7.86 million
09/19/2024$0.52$0.55
+4.81%
$0.55$0.4772,932 shs$6.69 million
09/18/2024$0.51$0.52
+1.92%
$0.55$0.5034,272 shs$6.39 million
09/17/2024$0.50$0.51
+1.09%
$0.53$0.4839,437 shs$6.27 million
09/16/2024$0.49$0.50
+3.44%
$0.58$0.4977,259 shs$6.20 million
09/13/2024$0.45$0.49
+8.83%
$0.50$0.45115,182 shs$6.07 million
09/12/2024$0.45$0.45
+0.78%
$0.46$0.4322,020 shs$5.57 million
09/11/2024$0.44$0.45
+3.35%
$0.47$0.4267,572 shs$5.53 million
09/10/2024$0.44$0.44
-0.52%
$0.46$0.4271,629 shs$5.35 million
09/09/2024$0.46$0.44
-4.53%
$0.48$0.4339,205 shs$5.38 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

09/06/2024$0.47$0.46
-1.31%
$0.48$0.4540,481 shs$5.64 million
09/05/2024$0.46$0.47
+0.80%
$0.49$0.4582,042 shs$5.71 million
09/04/2024$0.48$0.46
-4.00%
$0.51$0.4548,543 shs$5.45 million
09/03/2024$0.52$0.48
-8.14%
$0.52$0.4777,780 shs$5.68 million
09/02/2024$0.52$0.52$0.57$0.5295,500 shs$6.18 million
08/30/2024$0.54$0.52
-3.56%
$0.57$0.5294,899 shs$6.42 million
08/29/2024$0.59$0.54
-7.96%
$0.61$0.53173,743 shs$6.66 million
08/28/2024$0.61$0.59
-3.39%
$0.63$0.55234,063 shs$7.24 million
08/27/2024$0.66$0.61
-7.77%
$0.70$0.59398,175 shs$7.49 million
08/26/2024$0.62$0.66
+6.68%
$0.76$0.581.10 million shs$8.12 million
08/23/2024$0.49$0.62
+27.28%
$0.71$0.495.84 million shs$7.61 million
08/22/2024$0.41$0.49
+17.71%
$0.59$0.4330.86 million shs$5.98 million
08/21/2024$0.44$0.41
-4.98%
$0.42$0.39557,884 shs$5.08 million
08/20/2024$0.44$0.44
+0.07%
$0.46$0.4218,340 shs$5.35 million
08/19/2024$0.43$0.44
+1.71%
$0.46$0.4220,806 shs$5.34 million
08/16/2024$0.42$0.43
+1.88%
$0.44$0.4226,018 shs$5.25 million
08/15/2024$0.38$0.42
+9.40%
$0.46$0.3768,996 shs$5.16 million
08/14/2024$0.39$0.38
-2.71%
$0.41$0.3814,102 shs$4.71 million
08/13/2024$0.41$0.39
-4.06%
$0.43$0.36105,682 shs$4.85 million
08/12/2024$0.37$0.41
+10.09%
$0.48$0.36132,039 shs$5.05 million
08/09/2024$0.42$0.37
-10.94%
$0.42$0.35119,157 shs$4.59 million
08/08/2024$0.41$0.42
+2.62%
$0.45$0.4167,723 shs$5.15 million
08/07/2024$0.38$0.41
+8.72%
$0.43$0.3887,326 shs$5.02 million
08/06/2024$0.36$0.38
+4.44%
$0.42$0.35117,558 shs$4.62 million
08/05/2024$0.44$0.36
-18.20%
$0.44$0.26346,817 shs$4.42 million
08/02/2024$0.47$0.44
-6.50%
$0.46$0.4481,113 shs$5.40 million
08/01/2024$0.51$0.47
-8.01%
$0.51$0.46229,526 shs$5.78 million


This page (NASDAQ:CISO) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners