Free Trial

CISO Global (CISO) Stock Chart & Stock Price History

→ Biden to Drop BOMBSHELL June 13th? (From Paradigm Press) (Ad)
Free CISO Stock Alerts
$0.85
+0.00 (+0.53%)
(As of 04:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

CISO Global Stock Price Performance

5 Day
Performance
-4.85%
1 Month
Performance
-29.75%
3 Month
Performance
-43.33%
6 Month
Performance
-59.09%
Year-To-Date
Performance
-44.23%
1 Year
Performance
-81.13%
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

Ad The Bull Report
Healthcare Takes A Big Step Forward With The Help Of AI
The average doctor can diagnose an illness correctly 50-90% of the time. But one innovative company's medical AI gets it right 92%+.
Click here to see why this small company is trusted by the Mayo Clinic

CISO Stock Chart for Thursday, May, 16, 2024

CISO Chart by TradingView

CISO Global Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/15/2024$0.82$0.85
+3.07%		$0.90$0.8237,625 shs$10.34 million
05/14/2024$0.84$0.82
-2.35%		$0.89$0.80112,390 shs$10.03 million
05/13/2024$0.89$0.84
-5.97%		$0.93$0.8472,119 shs$10.27 million
05/10/2024$0.96$0.89
-6.95%		$0.97$0.8831,019 shs$10.93 million
05/09/2024$0.92$0.96
+4.17%		$0.99$0.9224,056 shs$11.74 million
05/08/2024$1.05$0.92
-12.23%		$1.05$0.8899,972 shs$11.27 million
05/07/2024$1.09$1.05
-3.67%		$1.10$1.057,910 shs$12.84 million
05/06/2024$1.06$1.09
+2.83%		$1.13$1.0641,447 shs$13.33 million
05/03/2024$1.09$1.06
-2.75%		$1.10$1.0655,115 shs$12.96 million
05/02/2024$1.13$1.09
-3.54%		$1.12$1.0825,292 shs$13.33 million
05/01/2024$1.10$1.13
+2.73%		$1.14$1.06152,322 shs$13.82 million
04/30/2024$1.12$1.10
-1.79%		$1.15$1.1012,207 shs$13.45 million
04/29/2024$1.13$1.12
-0.74%		$1.16$1.0944,606 shs$13.70 million
04/26/2024$1.12$1.13
+0.74%		$1.14$1.1010,973 shs$13.80 million
04/25/2024$1.20$1.12
-6.67%		$1.20$1.1024,127 shs$13.70 million
04/24/2024$1.11$1.20
+8.11%		$1.27$1.12239,661 shs$14.68 million
04/23/2024$1.14$1.11
-2.63%		$1.14$1.0855,136 shs$13.58 million
04/22/2024$1.21$1.14
-5.79%		$1.24$1.1297,446 shs$13.94 million
04/19/2024$1.24$1.21
-2.42%		$1.25$1.2058,958 shs$14.80 million
04/18/2024$1.24$1.24$1.28$1.2057,305 shs$14.91 million
04/17/2024$1.21$1.24
+2.48%		$1.28$1.18161,161 shs$14.91 million
04/16/2024$1.20$1.21
+0.83%		$1.22$1.1846,255 shs$14.54 million
04/15/2024$1.27$1.20
-5.51%		$1.26$1.1861,779 shs$14.42 million
04/12/2024$1.31$1.27
-3.05%		$1.31$1.2187,646 shs$15.27 million
04/11/2024$1.25$1.31
+4.80%		$1.33$1.21146,145 shs$15.74 million
04/10/2024$1.23$1.25
+1.63%		$1.26$1.1823,918 shs$15.03 million
04/09/2024$1.22$1.23
+0.82%		$1.28$1.2039,429 shs$14.79 million
04/08/2024$1.27$1.22
-3.94%		$1.29$1.1964,570 shs$14.66 million
04/05/2024$1.28$1.27
-0.78%		$1.29$1.2326,000 shs$15.27 million
04/04/2024$1.28$1.28$1.30$1.23142,482 shs$15.39 million
04/03/2024$1.28$1.28$1.29$1.2229,583 shs$15.39 million
04/02/2024$1.26$1.28
+1.59%		$1.29$1.19181,956 shs$15.39 million
04/01/2024$1.22$1.26
+3.28%		$1.27$1.1898,480 shs$15.15 million
03/29/2024$1.22$1.22$1.28$1.17166,965 shs$14.66 million
03/28/2024$1.15$1.22
+6.09%		$1.28$1.17166,134 shs$14.66 million
03/27/2024$1.16$1.15
-0.86%		$1.22$1.1440,014 shs$13.82 million
03/26/2024$1.18$1.16
-1.69%		$1.20$1.1533,303 shs$13.94 million
03/25/2024$1.18$1.18$1.24$1.1665,091 shs$14.18 million
03/22/2024$1.19$1.18
-0.84%		$1.20$1.1660,986 shs$14.18 million
03/21/2024$1.21$1.19
-1.65%		$1.28$1.16129,126 shs$14.30 million
Forget the “Magnificent 7” Tech Companies, Buy This AI Stock Instead (Ad)

The AI boom continues to snowball with no signs of slowing... Google CEO, Sundar Pichai, made waves during a recent call with analysts, reminding them that the search engine company has been “AI first” since 2016.

Get the full story here.
03/20/2024$1.27$1.21
-4.72%		$1.31$1.1973,610 shs$14.54 million
03/19/2024$1.30$1.27
-2.31%		$1.35$1.2791,840 shs$15.27 million
03/18/2024$1.36$1.30
-4.41%		$1.38$1.27133,494 shs$15.63 million
03/15/2024$1.21$1.36
+12.40%		$1.39$1.16191,287 shs$16.35 million
03/14/2024$1.34$1.21
-9.70%		$1.35$1.15164,764 shs$14.54 million
03/13/2024$1.12$1.34
+19.64%		$1.48$1.12652,306 shs$16.11 million
03/12/2024$1.24$1.12
-9.68%		$1.25$1.03226,388 shs$13.46 million
03/11/2024$1.25$1.24
-0.80%		$1.36$1.20258,177 shs$14.91 million
03/08/2024$1.37$1.25
-8.93%		$1.42$1.14499,215 shs$225.23 million
03/07/2024$1.37$1.37
+0.11%		$1.50$1.35217,688 shs$16.49 million
03/06/2024$1.70$1.37
-19.12%		$1.56$1.35232,361 shs$16.47 million
03/05/2024$1.72$1.70
-1.65%		$1.76$1.6252,827 shs$20.36 million
03/04/2024$1.72$1.72
+0.17%		$1.82$1.6790,682 shs$20.70 million
03/01/2024$1.71$1.72
+0.79%		$1.76$1.6747,181 shs$20.67 million
02/29/2024$1.82$1.71
-5.95%		$1.85$1.6755,675 shs$20.50 million
02/28/2024$1.76$1.82
+3.42%		$1.86$1.6571,714 shs$21.80 million
02/27/2024$1.73$1.76
+1.74%		$1.80$1.6581,772 shs$21.08 million
02/26/2024$1.68$1.73
+2.50%		$1.80$1.65112,483 shs$20.72 million
02/23/2024$1.69$1.68
-0.62%		$1.68$1.50153,526 shs$20.22 million
02/22/2024$1.96$1.69
-13.62%		$1.90$1.64267,040 shs$20.34 million
02/21/2024$2.21$1.96
-11.09%		$2.33$1.82347,556 shs$23.55 million
02/20/2024$1.50$2.21
+47.00%		$3.60$1.687.61 million shs$26.49 million
02/19/2024$1.50$1.50$1.52$1.4732,253 shs$18.02 million
02/16/2024$1.50$1.50
+0.10%		$1.52$1.4730,962 shs$18.02 million
02/15/2024$1.52$1.50
-1.09%		$1.53$1.4428,145 shs$18 million

Related Companies:
This page (NASDAQ:CISO) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
Biden to Drop BOMBSHELL June 13th?
Paradigm Press
Elon to Transform U.S. Economy?
Porter & Company
Charles Payne Demystifies Options
Unstoppable Prosperity
The most important AI company you've never heard of
Manward Press
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way
Smallcaps Daily
Elon’s New Device is About to Shock the World
InvestorPlace
Urgent Nvidia Warning
Altimetry