Register for streaming realtime charts, analysis tools, and prices.
CISO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 1.10 | -0.02 | -1.79% | 1.12 | 1.15 | 1.10 | 12,226 |
| Apr 29 2024 | 1.12 | -0.01 | -0.74% | 1.12 | 1.16 | 1.09 | 44,606 |
| Apr 26 2024 | 1.1283 | 0.01 | 0.74% | 1.14 | 1.14 | 1.1001 | 11,191 |
| Apr 25 2024 | 1.12 | -0.08 | -6.67% | 1.12 | 1.195 | 1.12 | 14,670 |
| Apr 24 2024 | 1.20 | 0.09 | 8.11% | 1.13 | 1.2699 | 1.12 | 239,924 |
| Apr 23 2024 | 1.11 | -0.03 | -2.63% | 1.14 | 1.1692 | 1.08 | 55,936 |
| Apr 22 2024 | 1.14 | -0.07 | -5.79% | 1.22 | 1.235 | 1.1199 | 97,647 |
| Apr 19 2024 | 1.21 | -0.03 | -2.42% | 1.25 | 1.2501 | 1.20 | 59,032 |
| Apr 18 2024 | 1.24 | 0.00 | 0.00% | 1.23 | 1.28 | 1.20 | 57,306 |
| Apr 17 2024 | 1.24 | 0.03 | 2.48% | 1.20 | 1.28 | 1.18 | 161,173 |
| Apr 16 2024 | 1.21 | 0.01 | 0.83% | 1.19 | 1.22 | 1.18 | 44,698 |
| Apr 15 2024 | 1.20 | -0.07 | -5.51% | 1.25 | 1.27 | 1.18 | 61,779 |
| Apr 12 2024 | 1.27 | -0.04 | -3.05% | 1.30 | 1.31 | 1.21 | 87,664 |
| Apr 11 2024 | 1.31 | 0.06 | 4.80% | 1.24 | 1.33 | 1.2105 | 147,156 |
| Apr 10 2024 | 1.25 | 0.02 | 1.63% | 1.26 | 1.26 | 1.21 | 23,638 |
| Apr 09 2024 | 1.23 | 0.01 | 0.82% | 1.21 | 1.2799 | 1.20 | 39,489 |
| Apr 08 2024 | 1.22 | -0.05 | -3.94% | 1.29 | 1.29 | 1.19 | 64,589 |
| Apr 05 2024 | 1.27 | -0.01 | -0.78% | 1.28 | 1.29 | 1.2301 | 26,034 |
| Apr 04 2024 | 1.28 | 0.00 | 0.00% | 1.25 | 1.30 | 1.23 | 143,264 |
| Apr 03 2024 | 1.28 | 0.00 | 0.00% | 1.29 | 1.29 | 1.2178 | 30,008 |
| Apr 02 2024 | 1.28 | 0.02 | 1.59% | 1.215 | 1.2912 | 1.19 | 174,948 |
| Apr 01 2024 | 1.26 | 0.04 | 3.28% | 1.20 | 1.27 | 1.18 | 99,167 |
| Mar 28 2024 | 1.22 | 0.07 | 6.09% | 1.17 | 1.28 | 1.17 | 166,162 |
| Mar 27 2024 | 1.15 | -0.03 | -2.53% | 1.19 | 1.22 | 1.14 | 42,270 |
| Mar 26 2024 | 1.1799 | -0.02 | -1.68% | 1.19 | 1.22 | 1.15 | 33,303 |
| Mar 25 2024 | 1.20 | 0.02 | 1.69% | 1.18 | 1.2399 | 1.157 | 65,098 |
| Mar 22 2024 | 1.18 | -0.01 | -0.84% | 1.19 | 1.20 | 1.16 | 60,986 |
| Mar 21 2024 | 1.19 | -0.02 | -1.65% | 1.22 | 1.28 | 1.16 | 129,351 |
| Mar 20 2024 | 1.21 | -0.06 | -4.72% | 1.26 | 1.3074 | 1.19 | 74,546 |
| Mar 19 2024 | 1.27 | -0.03 | -2.31% | 1.28 | 1.35 | 1.27 | 92,811 |
| Mar 18 2024 | 1.30 | -0.06 | -4.41% | 1.33 | 1.38 | 1.27 | 133,616 |
| Mar 15 2024 | 1.36 | 0.15 | 12.40% | 1.18 | 1.39 | 1.1601 | 183,271 |
| Mar 14 2024 | 1.21 | -0.13 | -9.70% | 1.33 | 1.35 | 1.1501 | 165,335 |
| Mar 13 2024 | 1.34 | 0.22 | 19.64% | 1.16 | 1.48 | 1.12 | 657,871 |
| Mar 12 2024 | 1.12 | -0.12 | -9.68% | 1.22 | 1.25 | 1.0301 | 226,992 |
| Mar 11 2024 | 1.24 | -0.01 | -0.80% | 1.31 | 1.36 | 1.20 | 258,443 |
| Mar 08 2024 | 1.25 | -0.12 | -8.93% | 1.36 | 1.42 | 1.13 | 499,215 |
| Mar 07 2024 | 1.3725 | 0.00 | 0.11% | 1.50 | 1.50 | 1.35 | 218,425 |
| Mar 06 2024 | 1.371 | -0.32 | -19.12% | 1.50 | 1.5585 | 1.35 | 233,129 |
| Mar 05 2024 | 1.695 | -0.03 | -1.65% | 1.764 | 1.764 | 1.623 | 53,410 |
| Mar 04 2024 | 1.7235 | 0.00 | 0.17% | 1.74 | 1.815 | 1.674 | 90,743 |
| Mar 01 2024 | 1.7205 | 0.01 | 0.79% | 1.674 | 1.755 | 1.6695 | 47,220 |
| Feb 29 2024 | 1.707 | -0.11 | -5.95% | 1.7385 | 1.8465 | 1.674 | 59,837 |
| Feb 28 2024 | 1.815 | 0.06 | 3.42% | 1.755 | 1.8555 | 1.65 | 72,847 |
| Feb 27 2024 | 1.755 | 0.03 | 1.74% | 1.725 | 1.7955 | 1.65 | 81,945 |
| Feb 26 2024 | 1.725 | 0.04 | 2.50% | 1.65 | 1.80 | 1.6455 | 112,607 |
| Feb 23 2024 | 1.683 | -0.01 | -0.62% | 1.518 | 1.683 | 1.503 | 153,724 |
| Feb 22 2024 | 1.6935 | -0.27 | -13.62% | 1.827 | 1.9035 | 1.635 | 267,058 |
| Feb 21 2024 | 1.9605 | -0.24 | -11.09% | 2.2095 | 2.325 | 1.815 | 353,885 |
| Feb 20 2024 | 2.205 | 0.71 | 47.00% | 1.935 | 3.597 | 1.68 | 7,640,512 |
| Feb 16 2024 | 1.50 | 0.00 | 0.10% | 1.50 | 1.5225 | 1.4655 | 31,624 |
| Feb 15 2024 | 1.4985 | -0.02 | -1.09% | 1.4955 | 1.5285 | 1.44 | 28,176 |
| Feb 14 2024 | 1.515 | 0.05 | 3.59% | 1.5285 | 1.5285 | 1.425 | 30,495 |
| Feb 13 2024 | 1.4625 | -0.02 | -1.61% | 1.5135 | 1.5135 | 1.455 | 27,431 |
| Feb 12 2024 | 1.4865 | 0.06 | 4.32% | 1.458 | 1.53 | 1.365 | 43,422 |
| Feb 09 2024 | 1.425 | 0.06 | 4.28% | 1.353 | 1.437 | 1.32 | 28,674 |
| Feb 08 2024 | 1.3665 | -0.04 | -2.98% | 1.4085 | 1.4085 | 1.35 | 14,365 |
| Feb 07 2024 | 1.4085 | 0.00 | -0.11% | 1.4175 | 1.4235 | 1.32 | 41,084 |
| Feb 06 2024 | 1.41 | 0.00 | 0.11% | 1.4085 | 1.4505 | 1.335 | 67,260 |
| Feb 05 2024 | 1.4085 | -0.05 | -3.69% | 1.458 | 1.539 | 1.3943 | 27,913 |
| Feb 02 2024 | 1.4625 | 0.04 | 2.63% | 1.4595 | 1.4625 | 1.425 | 18,114 |
| Feb 01 2024 | 1.425 | -0.02 | -1.35% | 1.4385 | 1.4805 | 1.395 | 19,996 |
