MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CISO — CISO Global, Inc. Common Stock
NasdaqCISO Global, Inc. Common Stock
$0.21
+0.01(+2.92%)
- O
- 0.20
- H
- 0.21
- L
- 0.20
- V
- 47.01K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$0.21
Period Return-58.42%
Period High$1.70
Period Low$0.20
Avg Daily Volume919.8K
Total Trading Days365
CISO — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $0.20 | $0.21 | $0.20 | $0.21 | +$0.01 | +2.92% | 47,011 | $0.21 | $0.20 $0.21 |
| Oct 1, 2026 | $0.20 | $0.20 | $0.20 | $0.20 | $-0.01 | -3.12% | 131,439 | $0.20 | $0.20 $0.20 |
| Sep 30, 2026 | $0.21 | $0.21 | $0.20 | $0.21 | +$0.00 | +1.02% | 106,965 | $0.20 | $0.20 $0.21 |
| Sep 29, 2026 | $0.20 | $0.21 | $0.20 | $0.21 | $-0.00 | -0.77% | 118,869 | $0.20 | $0.20 $0.21 |
| Sep 28, 2026 | $0.24 | $0.24 | $0.20 | $0.21 | $-0.03 | -13.73% | 514,518 | $0.21 | $0.20 $0.24 |
| Sep 25, 2026 | $0.23 | $0.24 | $0.23 | $0.24 | +$0.01 | +2.81% | 56,612 | $0.23 | $0.23 $0.24 |
| Sep 24, 2026 | $0.24 | $0.24 | $0.22 | $0.23 | $-0.01 | -2.78% | 97,349 | $0.23 | $0.22 $0.24 |
| Sep 23, 2026 | $0.25 | $0.25 | $0.24 | $0.24 | $-0.01 | -2.94% | 119,276 | $0.24 | $0.24 $0.25 |
| Sep 22, 2026 | $0.25 | $0.26 | $0.24 | $0.25 | $-0.01 | -2.66% | 125,335 | $0.24 | $0.24 $0.26 |
| Sep 21, 2026 | $0.26 | $0.26 | $0.25 | $0.26 | +$0.01 | +2.53% | 131,283 | $0.25 | $0.25 $0.26 |
| Sep 18, 2026 | $0.24 | $0.25 | $0.23 | $0.25 | +$0.00 | +1.72% | 257,075 | $0.24 | $0.23 $0.25 |
| Sep 17, 2026 | $0.23 | $0.25 | $0.23 | $0.24 | +$0.01 | +2.86% | 302,763 | $0.24 | $0.23 $0.25 |
| Sep 16, 2026 | $0.23 | $0.24 | $0.23 | $0.24 | +$0.00 | +1.93% | 47,705 | $0.24 | $0.23 $0.24 |
| Sep 15, 2026 | $0.25 | $0.25 | $0.22 | $0.23 | $-0.01 | -5.92% | 174,868 | $0.24 | $0.22 $0.25 |
| Sep 14, 2026 | $0.23 | $0.25 | $0.22 | $0.25 | +$0.01 | +6.07% | 143,818 | $0.24 | $0.22 $0.25 |
| Sep 11, 2026 | $0.23 | $0.24 | $0.23 | $0.23 | $-0.00 | -1.64% | 52,707 | $0.23 | $0.23 $0.24 |
| Sep 10, 2026 | $0.24 | $0.24 | $0.22 | $0.24 | +$0.00 | +1.71% | 170,524 | $0.23 | $0.22 $0.24 |
| Sep 9, 2026 | $0.24 | $0.25 | $0.22 | $0.23 | $-0.01 | -5.30% | 452,109 | $0.24 | $0.22 $0.25 |
| Sep 8, 2026 | $0.24 | $0.25 | $0.23 | $0.25 | +$0.01 | +5.78% | 366,678 | $0.24 | $0.23 $0.25 |
| Sep 4, 2026 | $0.23 | $0.25 | $0.23 | $0.23 | $-0.00 | -0.34% | 82,975 | $0.23 | $0.23 $0.25 |
| Sep 3, 2026 | $0.22 | $0.23 | $0.22 | $0.23 | +$0.01 | +4.09% | 158,668 | $0.23 | $0.22 $0.23 |
| Sep 2, 2026 | $0.22 | $0.23 | $0.22 | $0.23 | +$0.00 | +0.04% | 38,770 | $0.23 | $0.22 $0.23 |
| Sep 1, 2026 | $0.22 | $0.23 | $0.21 | $0.23 | $-0.00 | -1.75% | 148,702 | $0.22 | $0.21 $0.23 |
| Aug 31, 2026 | $0.22 | $0.23 | $0.22 | $0.23 | +$0.01 | +2.28% | 156,283 | $0.22 | $0.22 $0.23 |
| Aug 28, 2026 | $0.23 | $0.23 | $0.22 | $0.22 | $-0.00 | -0.49% | 111,093 | $0.22 | $0.22 $0.23 |
| Aug 27, 2026 | $0.24 | $0.24 | $0.22 | $0.23 | $-0.01 | -2.51% | 234,096 | $0.23 | $0.22 $0.24 |
| Aug 26, 2026 | $0.23 | $0.23 | $0.22 | $0.23 | +$0.01 | +2.81% | 140,964 | $0.22 | $0.22 $0.23 |
| Aug 25, 2026 | $0.22 | $0.23 | $0.21 | $0.22 | +$0.01 | +5.35% | 126,723 | $0.22 | $0.21 $0.23 |
| Aug 24, 2026 | $0.23 | $0.25 | $0.21 | $0.21 | $-0.01 | -3.57% | 406,145 | $0.22 | $0.21 $0.25 |
| Aug 21, 2026 | $0.23 | $0.23 | $0.21 | $0.22 | $-0.00 | -0.45% | 351,656 | $0.22 | $0.21 $0.23 |