5 DAY PERFORMANCE
+7.14%
1 MONTH PERFORMANCE
+15.86%
3 MONTH PERFORMANCE
-55.65%
6 MONTH PERFORMANCE
-50.96%
YEAR-TO-DATE PERFORMANCE
+6.16%
1 YEAR PERFORMANCE
-45.16%
CISO Global Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $0.54 | $0.51 (-5.71%) | $0.54 | $0.50 | 621.19 K | $17.30 M |
| 01/27/2026 | $0.46 | $0.52 (13.52%) | $0.56 | $0.46 | 1.52 M | $17.38 M |
| 01/26/2026 | $0.47 | $0.46 (-2.27%) | $0.49 | $0.45 | 647.08 K | $15.36 M |
| 01/23/2026 | $0.48 | $0.48 (-0.21%) | $0.48 | $0.46 | 333.22 K | $15.90 M |
| 01/22/2026 | $0.47 | $0.47 (-0.15%) | $0.48 | $0.45 | 584.81 K | $15.67 M |
| 01/21/2026 | $0.47 | $0.45 (-2.84%) | $0.48 | $0.43 | 746.23 K | $15.19 M |
| 01/20/2026 | $0.50 | $0.47 (-5.84%) | $0.51 | $0.46 | 539.90 K | $15.72 M |
| 01/16/2026 | $0.56 | $0.51 (-8.93%) | $0.57 | $0.50 | 797.80 K | $17.03 M |
| 01/15/2026 | $0.49 | $0.52 (5.69%) | $0.53 | $0.49 | 536.50 K | $17.30 M |
| 01/14/2026 | $0.47 | $0.48 (2.02%) | $0.50 | $0.46 | 466.80 K | $16.02 M |
| 01/13/2026 | $0.48 | $0.47 (-3.06%) | $0.48 | $0.46 | 213.30 K | $15.54 M |
| 01/12/2026 | $0.48 | $0.47 (-2.22%) | $0.49 | $0.44 | 743.20 K | $15.74 M |
| 01/09/2026 | $0.48 | $0.47 (-1.32%) | $0.48 | $0.47 | 263.91 K | $15.70 M |
| 01/08/2026 | $0.47 | $0.47 (0%) | $0.49 | $0.46 | 514.63 K | $15.70 M |
| 01/07/2026 | $0.46 | $0.46 (1.29%) | $0.48 | $0.45 | 352.02 K | $15.42 M |
| 01/06/2026 | $0.48 | $0.46 (-4.21%) | $0.49 | $0.45 | 638.09 K | $15.20 M |
| 01/05/2026 | $0.50 | $0.48 (-3.04%) | $0.51 | $0.48 | 424.33 K | $16.19 M |
| 01/02/2026 | $0.47 | $0.49 (4.01%) | $0.50 | $0.46 | 628.90 K | $16.39 M |
| 12/31/2025 | $0.51 | $0.48 (-5.91%) | $0.51 | $0.46 | 773.70 K | $16.04 M |
| 12/30/2025 | $0.45 | $0.50 (11.31%) | $0.53 | $0.45 | 1.23 M | $16.73 M |
| 12/29/2025 | $0.44 | $0.44 (-0.11%) | $0.48 | $0.44 | 717.32 K | $14.81 M |
| 12/26/2025 | $0.48 | $0.44 (-7.66%) | $0.48 | $0.43 | 397.80 K | $14.70 M |
| 12/24/2025 | $0.44 | $0.46 (3.86%) | $0.46 | $0.43 | 150.21 K | $15.26 M |
| 12/23/2025 | $0.47 | $0.44 (-5.94%) | $0.48 | $0.43 | 315.88 K | $14.70 M |
| 12/22/2025 | $0.44 | $0.45 (2.97%) | $0.49 | $0.43 | 386.32 K | $15.03 M |
| 12/19/2025 | $0.42 | $0.43 (1.93%) | $0.46 | $0.41 | 529.10 K | $14.30 M |
| 12/18/2025 | $0.45 | $0.42 (-6.04%) | $0.45 | $0.42 | 224.54 K | $14.03 M |
| 12/17/2025 | $0.45 | $0.42 (-4.8%) | $0.46 | $0.42 | 374.44 K | $14.17 M |
| 12/16/2025 | $0.44 | $0.43 (-1.52%) | $0.45 | $0.42 | 395.05 K | $14.31 M |
| 12/15/2025 | $0.48 | $0.43 (-10.87%) | $0.48 | $0.43 | 607.20 K | $14.29 M |
| 12/12/2025 | $0.50 | $0.47 (-5.14%) | $0.51 | $0.47 | 400.90 K | $15.70 M |
| 12/11/2025 | $0.52 | $0.51 (-1.92%) | $0.52 | $0.50 | 485.40 K | $16.87 M |
| 12/10/2025 | $0.54 | $0.52 (-3.11%) | $0.54 | $0.51 | 514.63 K | $17.47 M |
| 12/09/2025 | $0.46 | $0.56 (20.61%) | $0.56 | $0.46 | 950.50 K | $18.57 M |
| 12/08/2025 | $0.50 | $0.48 (-3.78%) | $0.60 | $0.46 | 2.89 M | $16.07 M |
| 12/05/2025 | $0.52 | $0.46 (-11.47%) | $0.53 | $0.46 | 749.31 K | $15.29 M |
| 12/04/2025 | $0.53 | $0.53 (-0.04%) | $0.54 | $0.51 | 385.71 K | $17.70 M |
| 12/03/2025 | $0.52 | $0.52 (0.06%) | $0.53 | $0.49 | 481.30 K | $17.28 M |
| 12/02/2025 | $0.51 | $0.52 (1.23%) | $0.54 | $0.51 | 213.50 K | $17.26 M |
| 12/01/2025 | $0.57 | $0.51 (-10.36%) | $0.58 | $0.50 | 814.66 K | $17.10 M |
| 11/28/2025 | $0.53 | $0.53 (0.28%) | $0.60 | $0.52 | 1.35 M | $17.77 M |
| 11/26/2025 | $0.54 | $0.53 (-1.94%) | $0.54 | $0.51 | 378.80 K | $17.54 M |
| 11/25/2025 | $0.55 | $0.53 (-4.05%) | $0.58 | $0.51 | 374.54 K | $17.62 M |
| 11/24/2025 | $0.52 | $0.55 (5.46%) | $0.55 | $0.52 | 392.24 K | $18.45 M |
| 11/21/2025 | $0.58 | $0.52 (-10.6%) | $0.58 | $0.52 | 463.43 K | $17.29 M |
| 11/20/2025 | $0.61 | $0.55 (-9.56%) | $0.63 | $0.55 | 658.90 K | $18.43 M |
| 11/19/2025 | $0.62 | $0.59 (-5.53%) | $0.64 | $0.58 | 377.44 K | $19.56 M |
| 11/18/2025 | $0.60 | $0.63 (5.64%) | $0.65 | $0.54 | 932.54 K | $21.01 M |
| 11/17/2025 | $0.72 | $0.60 (-17.23%) | $0.73 | $0.59 | 1.26 M | $19.88 M |
| 11/14/2025 | $0.86 | $0.73 (-14.93%) | $0.94 | $0.71 | 2.38 M | $24.43 M |
| 11/13/2025 | $1.00 | $0.95 (-4.68%) | $1.01 | $0.94 | 465.80 K | $31.74 M |
| 11/12/2025 | $0.99 | $1.00 (0.61%) | $1.01 | $0.97 | 226.50 K | $33.27 M |
| 11/11/2025 | $1.00 | $0.99 (-0.72%) | $1.04 | $0.98 | 239.70 K | $33.16 M |
| 11/10/2025 | $0.98 | $1.01 (3.06%) | $1.02 | $0.98 | 283.15 K | $33.73 M |
| 11/07/2025 | $0.97 | $0.97 (0.3%) | $0.99 | $0.90 | 455.42 K | $30.97 M |
| 11/06/2025 | $1.04 | $0.96 (-7.57%) | $1.04 | $0.93 | 665.27 K | $30.59 M |
| 11/05/2025 | $1.03 | $1.03 (0%) | $1.04 | $0.98 | 282.60 K | $32.79 M |
| 11/04/2025 | $1.07 | $1.01 (-5.61%) | $1.11 | $0.99 | 651.22 K | $32.15 M |
| 11/03/2025 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.06 | 618.30 K | $35.02 M |
| 10/31/2025 | $1.04 | $1.11 (6.73%) | $1.12 | $1.04 | 497.30 K | $35.34 M |
| 10/30/2025 | $1.10 | $1.05 (-4.55%) | $1.12 | $1.04 | 513.23 K | $33.43 M |
| 10/29/2025 | $1.16 | $1.10 (-5.17%) | $1.16 | $1.07 | 534.50 K | $35.02 M |
| 10/28/2025 | $1.17 | $1.15 (-1.71%) | $1.23 | $1.14 | 235.71 K | $36.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
