CISO Global Inc (CISO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2321 | 40.2951388889 | 0.576 | 0.65 | 0.57 | 48965 | 0.60561736 | CS |
| 4 | 0.1541 | 23.5626911315 | 0.654 | 0.7022 | 0.542 | 52081 | 0.60404404 | CS |
| 12 | -0.3319 | -29.1140350877 | 1.14 | 1.16 | 0.542 | 56729 | 0.76828062 | CS |
| 26 | -0.7984 | -49.6981014628 | 1.6065 | 3.597 | 0.542 | 1296341 | 2.00774279 | CS |
| 52 | -2.2369 | -73.4614121511 | 3.045 | 3.597 | 0.542 | 2153325 | 2.11225647 | CS |
| 156 | -599.0419 | -99.8652829874 | 599.85 | 630 | 0.542 | 1542913 | 12.72366003 | CS |
| 260 | -599.0419 | -99.8652829874 | 599.85 | 630 | 0.542 | 1542913 | 12.72366003 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 0.595 | 0.005 | 0.85 | 0.5936 | 0.6199 | 0.5705 | 2364735 |
| 1721342100 | 0.59 | -0.0432 | -6.82 | 0.63 | 0.6347 | 0.5701 | 76473 |
| 1721255700 | 0.6332 | 0.0232 | 3.80 | 0.619 | 0.65 | 0.6167 | 46069 |
| 1721169300 | 0.61 | 0.009 | 1.50 | 0.6089 | 0.616025 | 0.6024 | 26665 |
| 1721082900 | 0.601 | -0.0041 | -0.68 | 0.619 | 0.6199 | 0.5901 | 35071 |
| 1720823700 | 0.6051 | 0.0395 | 6.98 | 0.576 | 0.6143 | 0.5699999 | 60548 |
| 1720737300 | 0.5656 | 0.0023 | 0.41 | 0.5511 | 0.6 | 0.5501 | 77369 |
| 1720650900 | 0.5633 | 0.0033 | 0.59 | 0.5598999 | 0.5633 | 0.542 | 48507 |
| 1720564500 | 0.56 | 0.0051001 | 0.92 | 0.5548 | 0.58 | 0.5435 | 60892 |
| 1720478100 | 0.5548999 | -0.0191 | -3.33 | 0.5739 | 0.5949 | 0.5421 | 38149 |
| 1720218900 | 0.574 | -0.025 | -4.17 | 0.5989 | 0.5989 | 0.5719999 | 18828 |
| 1720040640 | 0.599 | -0.021 | -3.39 | 0.61 | 0.6199 | 0.5646 | 74467 |
| 1719959700 | 0.62 | 0.0415 | 7.17 | 0.574 | 0.62 | 0.555 | 55591 |
| 1719873300 | 0.5785 | -0.0415 | -6.69 | 0.5779 | 0.585 | 0.5421 | 53179 |
| 1719614100 | 0.62 | 0 | 0.00 | 0.62 | 0.62 | 0.62 | 0 |
| 1719527700 | 0.62 | -0.01 | -1.59 | 0.61 | 0.62 | 0.5905 | 35985 |
| 1719441300 | 0.63 | -0.0073 | -1.15 | 0.62 | 0.63 | 0.596 | 28555 |
| 1719354900 | 0.6373 | -0.0131 | -2.01 | 0.634 | 0.656047 | 0.605 | 49861 |
| 1719268500 | 0.6504 | -0.0058 | -0.88 | 0.66 | 0.7022 | 0.5903 | 56423 |
| 1719009300 | 0.6562 | 0.0169 | 2.64 | 0.654 | 0.6562 | 0.6002 | 94829 |
| 1718922900 | 0.6393 | -0.0694 | -9.79 | 0.6803 | 0.6908 | 0.595 | 192835 |
| 1718750100 | 0.7087 | -0.1013 | -12.51 | 0.79 | 0.7901 | 0.68 | 127592 |
| 1718663700 | 0.81 | -0.02 | -2.41 | 0.85 | 0.8695 | 0.781 | 380531 |
| 1718404500 | 0.83 | -0.02 | -2.35 | 0.83 | 0.86 | 0.7663 | 72784 |
| 1718318100 | 0.85 | 0.1052 | 14.12 | 0.7498 | 0.86 | 0.7002 | 110330 |
| 1718231700 | 0.7448 | 0.0099 | 1.35 | 0.74 | 0.7469 | 0.7138 | 9507 |
| 1718145300 | 0.7349 | 0.0128 | 1.77 | 0.7214 | 0.7407 | 0.7 | 21916 |
| 1718058900 | 0.7221 | -0.0078 | -1.07 | 0.74 | 0.759 | 0.7218 | 15012 |
| 1717799700 | 0.7299 | -0.0231 | -3.07 | 0.7314 | 0.7692 | 0.7221 | 8846 |
| 1717713300 | 0.753 | -0.0014 | -0.19 | 0.7736 | 0.79 | 0.7301 | 37186 |
| 1717626900 | 0.7544 | 0.0237 | 3.24 | 0.72 | 0.7544 | 0.70001 | 31617 |
| 1717540500 | 0.7307 | 0.0004001 | 0.05 | 0.7164 | 0.7498 | 0.6762 | 45806 |
| 1717454100 | 0.7302999 | 0.0040999 | 0.56 | 0.756 | 0.7857 | 0.7 | 106536 |
| 1717194900 | 0.7262 | -0.0418 | -5.44 | 0.78 | 0.79 | 0.7195 | 99820 |
| 1717108500 | 0.768 | -0.016 | -2.04 | 0.79 | 0.8035 | 0.7665 | 24047 |
| 1717022100 | 0.784 | -0.0344 | -4.20 | 0.8184 | 0.829 | 0.781 | 17159 |
| 1716935700 | 0.8184 | 0.0063 | 0.78 | 0.8196 | 0.8196 | 0.7828 | 11356 |
| 1716590100 | 0.8121 | -0.0149 | -1.80 | 0.8397 | 0.8397 | 0.8101 | 23975 |
| 1716503700 | 0.827 | 0.0115 | 1.41 | 0.83 | 0.8399 | 0.801 | 28558 |
| 1716417300 | 0.8155 | -0.00265 | -0.32 | 0.81 | 0.8399 | 0.81 | 13235 |
| 1716330900 | 0.81815 | -0.00195 | -0.24 | 0.848 | 0.86 | 0.81815 | 33842 |
| 1716244500 | 0.8201 | -0.0199 | -2.37 | 0.83 | 0.8998 | 0.8199999 | 35587 |
| 1715985300 | 0.84 | -0.01 | -1.18 | 0.9 | 0.9 | 0.8304 | 31969 |
| 1715898900 | 0.85 | 0.0045 | 0.53 | 0.839 | 0.8925 | 0.821785 | 29954 |
| 1715812500 | 0.8455 | 0.0251991 | 3.07 | 0.899 | 0.899 | 0.8203 | 37645 |
| 1715726100 | 0.8203009 | -0.029699 | -3.49 | 0.84 | 0.8936 | 0.8 | 112514 |
| 1715639700 | 0.85 | -0.0433 | -4.85 | 0.86 | 0.9345 | 0.85 | 72590 |
| 1715380500 | 0.8933 | -0.0667 | -6.95 | 0.9659 | 0.9659 | 0.884 | 31035 |
| 1715294100 | 0.96 | 0.0384 | 4.17 | 0.921 | 0.99 | 0.921 | 24124 |
| 1715207700 | 0.9216 | -0.1284 | -12.23 | 1.05 | 1.05 | 0.8786 | 100017 |
| 1715121300 | 1.05 | -0.04 | -3.67 | 1.08 | 1.0982 | 1.05 | 8601 |
| 1715034900 | 1.09 | 0.03 | 2.83 | 1.06 | 1.1254 | 1.06 | 41447 |
| 1714775700 | 1.06 | -0.03 | -2.75 | 1.1 | 1.1 | 1.06 | 55684 |
| 1714689300 | 1.09 | -0.04 | -3.54 | 1.12 | 1.1299999 | 1.08 | 25343 |
| 1714602900 | 1.1299999 | 0.03 | 2.73 | 1.11 | 1.1399999 | 1.06 | 152333 |
| 1714516500 | 1.1 | -0.02 | -1.79 | 1.12 | 1.15 | 1.1 | 12226 |
| 1714430100 | 1.12 | -0.01 | -0.74 | 1.12 | 1.16 | 1.09 | 44606 |
| 1714170900 | 1.1283 | 0.01 | 0.74 | 1.1399999 | 1.1399999 | 1.1001 | 11191 |
| 1714084500 | 1.12 | -0.08 | -6.67 | 1.17 | 1.195 | 1.1 | 24190 |
| 1713998100 | 1.2 | 0.09 | 8.11 | 1.1299999 | 1.2699 | 1.12 | 239924 |
| 1713911700 | 1.11 | -0.03 | -2.63 | 1.1399999 | 1.1692 | 1.08 | 55936 |
| 1713825300 | 1.1399999 | -0.07 | -5.79 | 1.22 | 1.235 | 1.1198999 | 97647 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
