NASDAQ:CISO Stock Quote
0.4251
-0.0179 (-4.04%)
Ciso Global Inc is a cybersecurity company that specializes in providing comprehensive security solutions to organizations, helping them protect their digital assets from various cyber threats
The company focuses on offering a range of services, including risk assessment, threat detection, and incident response, tailored to meet the unique needs of each client. By employing advanced technologies and a proactive approach, Ciso Global aims to empower businesses to navigate the complex cybersecurity landscape, ensuring they maintain robust defenses against evolving threats and vulnerabilities.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2025 | 0.47 | 0.50 | 0.36 | 0.44 | 8,564,009 | 0.44 |
| 3/28/2025 | 0.45 | 0.54 | 0.44 | 0.45 | 15,505,728 | 0.45 |
| 3/27/2025 | 0.61 | 0.68 | 0.44 | 0.46 | 74,165,541 | 0.46 |
| 3/26/2025 | 0.46 | 0.47 | 0.42 | 0.45 | 8,705,682 | 0.45 |
| 3/25/2025 | 0.45 | 0.49 | 0.43 | 0.45 | 7,007,819 | 0.45 |
| 3/24/2025 | 0.50 | 0.54 | 0.43 | 0.45 | 16,485,483 | 0.45 |
| 3/21/2025 | 0.50 | 0.55 | 0.44 | 0.53 | 2,228,352 | 0.53 |
| 3/20/2025 | 0.63 | 0.64 | 0.46 | 0.48 | 1,575,638 | 0.48 |
| 3/19/2025 | 0.75 | 0.77 | 0.56 | 0.62 | 2,231,145 | 0.62 |
| 3/18/2025 | 0.91 | 0.99 | 0.73 | 0.80 | 1,636,819 | 0.80 |
| 3/17/2025 | 1.37 | 1.38 | 0.76 | 0.91 | 20,360,073 | 0.91 |
| 3/14/2025 | 1.04 | 1.15 | 1.04 | 1.13 | 126,886 | 1.13 |
| 3/13/2025 | 1.10 | 1.10 | 1.04 | 1.09 | 138,640 | 1.09 |
| 3/12/2025 | 1.05 | 1.09 | 1.02 | 1.04 | 114,284 | 1.04 |
| 3/11/2025 | 1.02 | 1.08 | 1.02 | 1.05 | 80,103 | 1.05 |
| 3/10/2025 | 1.02 | 1.08 | 1.00 | 1.03 | 119,030 | 1.03 |
| 3/07/2025 | 1.10 | 1.10 | 0.99 | 1.04 | 240,651 | 1.04 |
| 3/06/2025 | 1.04 | 1.04 | 0.98 | 1.03 | 144,980 | 1.03 |
| 3/05/2025 | 1.05 | 1.22 | 0.96 | 1.01 | 910,608 | 1.01 |
| 3/04/2025 | 1.20 | 1.20 | 1.02 | 1.07 | 426,831 | 1.07 |
| 3/03/2025 | 1.21 | 1.24 | 1.05 | 1.11 | 867,987 | 1.11 |
| 2/28/2025 | 1.05 | 1.25 | 0.98 | 1.13 | 1,667,835 | 1.13 |
| 2/27/2025 | 0.99 | 1.10 | 0.95 | 1.04 | 208,537 | 1.04 |
| 2/26/2025 | 1.05 | 1.08 | 0.90 | 0.98 | 326,191 | 0.98 |
| 2/25/2025 | 1.09 | 1.12 | 0.95 | 1.02 | 395,561 | 1.02 |
| 2/24/2025 | 1.07 | 1.10 | 1.00 | 1.07 | 358,851 | 1.07 |
| 2/21/2025 | 1.04 | 1.09 | 1.01 | 1.05 | 142,963 | 1.05 |
| 2/20/2025 | 1.07 | 1.15 | 1.00 | 1.05 | 380,906 | 1.05 |
| 2/19/2025 | 1.09 | 1.10 | 0.98 | 1.07 | 218,705 | 1.07 |
| 2/18/2025 | 1.39 | 1.43 | 1.04 | 1.08 | 880,026 | 1.08 |
| 2/14/2025 | 1.05 | 1.35 | 1.02 | 1.26 | 388,632 | 1.26 |
| 2/13/2025 | 1.02 | 1.04 | 1.01 | 1.04 | 31,661 | 1.04 |
| 2/12/2025 | 1.00 | 1.02 | 0.96 | 1.01 | 14,196 | 1.01 |
| 2/11/2025 | 0.98 | 1.03 | 0.98 | 0.99 | 22,919 | 0.99 |
| 2/10/2025 | 1.00 | 1.02 | 0.99 | 1.00 | 41,943 | 1.00 |
| 2/07/2025 | 1.03 | 1.03 | 0.96 | 1.01 | 60,390 | 1.01 |
| 2/06/2025 | 0.97 | 1.04 | 0.96 | 0.98 | 93,349 | 0.98 |
| 2/05/2025 | 0.94 | 0.97 | 0.93 | 0.96 | 50,596 | 0.96 |
| 2/04/2025 | 0.95 | 1.00 | 0.95 | 0.95 | 50,309 | 0.95 |
| 2/03/2025 | 0.93 | 1.00 | 0.92 | 0.97 | 78,539 | 0.97 |
| 1/31/2025 | 1.00 | 1.03 | 0.93 | 0.98 | 92,502 | 0.98 |
| 1/30/2025 | 0.98 | 1.10 | 0.92 | 1.02 | 93,501 | 1.02 |
| 1/29/2025 | 0.90 | 1.02 | 0.90 | 0.99 | 73,363 | 0.99 |
| 1/28/2025 | 1.01 | 1.01 | 0.90 | 0.93 | 170,468 | 0.93 |
| 1/27/2025 | 1.02 | 1.03 | 0.95 | 0.99 | 96,096 | 0.99 |
| 1/24/2025 | 1.03 | 1.06 | 0.99 | 1.02 | 116,457 | 1.02 |
| 1/23/2025 | 0.99 | 1.07 | 0.99 | 1.04 | 126,006 | 1.04 |
| 1/22/2025 | 1.02 | 1.05 | 0.98 | 1.01 | 162,032 | 1.01 |
| 1/21/2025 | 1.04 | 1.05 | 0.96 | 1.00 | 124,328 | 1.00 |
| 1/17/2025 | 0.98 | 1.09 | 0.98 | 1.03 | 76,593 | 1.03 |
| 1/16/2025 | 1.01 | 1.15 | 0.93 | 1.00 | 659,402 | 1.00 |
| 1/15/2025 | 1.14 | 1.22 | 1.14 | 1.16 | 117,928 | 1.16 |
| 1/14/2025 | 1.20 | 1.39 | 1.15 | 1.15 | 399,619 | 1.15 |
| 1/13/2025 | 1.20 | 1.30 | 1.16 | 1.20 | 242,616 | 1.20 |
| 1/10/2025 | 1.30 | 1.42 | 1.18 | 1.21 | 537,360 | 1.21 |
| 1/08/2025 | 1.70 | 1.73 | 1.18 | 1.21 | 645,929 | 1.21 |
| 1/07/2025 | 2.68 | 2.70 | 1.69 | 1.70 | 691,532 | 1.70 |
| 1/06/2025 | 2.72 | 2.80 | 2.62 | 2.70 | 137,131 | 2.70 |
| 1/03/2025 | 3.03 | 3.25 | 2.71 | 2.77 | 217,061 | 2.77 |
| 1/02/2025 | 3.74 | 3.84 | 2.81 | 3.03 | 382,704 | 3.03 |