CISO Global, Inc. - Common Stock (CISO)

Historical Prices For CISO Global, Inc. - Common Stock (CISO)

Date Range:

2025-07-05 - 2025-10-05

Date	Open	High	Low	Close	Volume	Adjusted Close
10/03/2025	1.20	1.22	1.09	1.11	880,920	1.11
10/02/2025	1.09	1.19	1.08	1.19	833,209	1.19
10/01/2025	1.07	1.11	1.05	1.08	554,277	1.08
9/30/2025	1.10	1.10	1.00	1.05	823,319	1.05
9/29/2025	1.10	1.19	1.02	1.08	1,654,753	1.08
9/26/2025	1.12	1.14	1.05	1.07	436,584	1.07
9/25/2025	1.08	1.14	1.05	1.10	525,501	1.10
9/24/2025	1.12	1.20	1.07	1.12	816,827	1.12
9/23/2025	1.17	1.21	1.00	1.05	1,380,874	1.05
9/22/2025	1.19	1.26	1.13	1.14	615,013	1.14
9/19/2025	1.23	1.26	1.01	1.19	1,287,713	1.19
9/18/2025	1.32	1.32	1.22	1.22	916,527	1.22
9/17/2025	1.32	1.39	1.29	1.29	575,462	1.29
9/16/2025	1.24	1.47	1.22	1.35	1,983,307	1.35
9/15/2025	1.24	1.32	1.21	1.25	607,137	1.25
9/12/2025	1.25	1.28	1.21	1.23	499,601	1.23
9/11/2025	1.11	1.32	1.11	1.24	1,832,179	1.24
9/10/2025	1.15	1.18	1.05	1.14	891,979	1.14
9/09/2025	1.09	1.14	1.05	1.14	923,968	1.14
9/08/2025	1.05	1.17	1.00	1.08	1,630,277	1.08
9/05/2025	0.90	1.07	0.90	1.04	1,698,221	1.04
9/04/2025	0.90	0.91	0.86	0.88	199,032	0.88
9/03/2025	0.92	0.92	0.88	0.90	265,125	0.90
9/02/2025	0.93	0.93	0.90	0.91	243,144	0.91
8/29/2025	0.95	0.95	0.91	0.92	187,311	0.92
8/28/2025	0.96	0.96	0.92	0.93	178,345	0.93
8/27/2025	0.95	0.95	0.90	0.94	261,981	0.94
8/26/2025	0.96	0.96	0.91	0.93	199,172	0.93
8/25/2025	0.97	0.99	0.95	0.95	205,053	0.95
8/22/2025	0.91	0.99	0.91	0.96	313,773	0.96
8/21/2025	0.90	0.93	0.90	0.93	171,076	0.93
8/20/2025	0.86	0.95	0.85	0.92	1,007,389	0.92
8/19/2025	0.95	0.96	0.88	0.88	399,484	0.88
8/18/2025	0.96	0.98	0.91	0.92	354,421	0.92
8/15/2025	1.03	1.04	0.94	0.96	768,710	0.96
8/14/2025	0.98	1.09	0.95	1.04	849,720	1.04
8/13/2025	0.90	0.99	0.89	0.98	482,106	0.98
8/12/2025	0.91	0.93	0.83	0.88	876,746	0.88
8/11/2025	0.93	0.95	0.91	0.93	274,475	0.93
8/08/2025	0.94	0.97	0.92	0.94	309,704	0.94
8/07/2025	1.00	1.01	0.94	0.94	453,939	0.94
8/06/2025	1.03	1.03	0.95	0.99	513,363	0.99
8/05/2025	0.99	1.02	0.97	1.01	453,681	1.01
8/04/2025	1.03	1.05	0.96	0.98	521,020	0.98
8/01/2025	1.00	1.02	0.95	1.00	750,844	1.00
7/31/2025	1.03	1.04	1.00	1.02	249,372	1.02
7/30/2025	1.06	1.06	1.00	1.01	383,874	1.01
7/29/2025	1.06	1.06	1.01	1.04	459,695	1.04
7/28/2025	1.09	1.09	1.04	1.04	322,778	1.04
7/25/2025	1.06	1.09	1.04	1.09	326,185	1.09
7/24/2025	1.12	1.15	1.04	1.06	1,028,261	1.06
7/23/2025	1.07	1.14	1.04	1.12	641,211	1.12
7/22/2025	1.07	1.07	1.03	1.07	385,322	1.07
7/21/2025	1.09	1.12	1.04	1.06	1,137,044	1.06
7/18/2025	1.15	1.15	1.04	1.08	1,554,943	1.08
7/17/2025	1.18	1.19	1.10	1.15	1,156,227	1.15
7/16/2025	1.11	1.17	1.08	1.16	3,588,894	1.16
7/15/2025	1.03	1.06	0.97	0.97	584,892	0.97
7/14/2025	1.07	1.09	1.00	1.03	549,815	1.03
7/11/2025	1.09	1.10	1.04	1.06	561,137	1.06
7/10/2025	1.16	1.17	1.06	1.08	928,444	1.08
7/09/2025	1.18	1.18	1.12	1.17	617,015	1.17
7/08/2025	1.19	1.24	1.17	1.17	528,634	1.17
7/07/2025	1.20	1.20	1.16	1.19	337,197	1.19