Financial News

Date	Open	High	Low	Close	Volume	Change (%)
May 04, 2026	0.2868	0.3000	0.2800	0.2821	455,533	+0.01(+2.40%)
May 01, 2026	0.2611	0.2868	0.2552	0.2755	244,102	+0.02(+5.96%)
Apr 30, 2026	0.2646	0.2699	0.2600	0.2600	247,726	-0.01(-2.99%)
Apr 29, 2026	0.2800	0.2868	0.2638	0.2680	205,079	-0.01(-4.29%)
Apr 28, 2026	0.2663	0.2849	0.2653	0.2800	249,190	+0.01(+2.90%)
Apr 27, 2026	0.2680	0.2899	0.2663	0.2721	161,750	-0.00(-0.37%)
Apr 24, 2026	0.2500	0.2800	0.2461	0.2731	430,681	+0.03(+10.66%)
Apr 23, 2026	0.2700	0.2865	0.2320	0.2468	904,850	-0.03(-11.86%)
Apr 22, 2026	0.3193	0.3219	0.2689	0.2800	792,788	-0.03(-9.21%)
Apr 21, 2026	0.3410	0.3415	0.3080	0.3084	516,836	-0.02(-6.55%)
Apr 20, 2026	0.3597	0.3750	0.3259	0.3300	558,501	-0.04(-10.08%)
Apr 17, 2026	0.3700	0.3741	0.3435	0.3670	315,652	+0.01(+2.51%)
Apr 16, 2026	0.3300	0.3600	0.3201	0.3580	620,615	+0.02(+5.29%)
Apr 15, 2026	0.3528	0.3600	0.3300	0.3400	271,681	-0.02(-5.56%)
Apr 14, 2026	0.3580	0.3646	0.3401	0.3600	139,366	-0.00(-0.39%)
Apr 13, 2026	0.3310	0.3649	0.3310	0.3614	196,939	+0.02(+6.26%)
Apr 10, 2026	0.3620	0.3629	0.3320	0.3401	140,495	-0.00(-0.26%)
Apr 09, 2026	0.3800	0.3760	0.3400	0.3410	169,235	-0.03(-7.84%)
Apr 08, 2026	0.3400	0.3700	0.3350	0.3700	139,624	+0.04(+11.18%)
Apr 07, 2026	0.3350	0.3466	0.3300	0.3328	172,824	-0.01(-4.18%)
Apr 06, 2026	0.3340	0.3584	0.3224	0.3473	651,366	+0.02(+7.72%)
Apr 02, 2026	0.3300	0.3300	0.3152	0.3224	93,247	-0.00(-0.56%)
Apr 01, 2026	0.3500	0.3545	0.3241	0.3242	368,372	-0.02(-6.19%)
Mar 31, 2026	0.3200	0.3585	0.3119	0.3456	95,587	+0.02(+7.30%)
Mar 30, 2026	0.3359	0.3500	0.3221	0.3221	108,919	-0.01(-2.10%)
Mar 27, 2026	0.3500	0.3500	0.3288	0.3290	135,855	-0.02(-5.08%)
Mar 26, 2026	0.3700	0.3900	0.3432	0.3466	232,651	-0.02(-4.52%)
Mar 25, 2026	0.3500	0.3700	0.3550	0.3630	105,453	+0.00(+1.14%)
Mar 24, 2026	0.3740	0.3799	0.3524	0.3589	100,213	-0.01(-2.23%)
Mar 23, 2026	0.3900	0.3951	0.3510	0.3671	177,197	-0.03(-7.30%)
Mar 20, 2026	0.3600	0.4048	0.3600	0.3960	252,621	+0.03(+7.00%)
Mar 19, 2026	0.3800	0.3821	0.3609	0.3701	109,232	-0.01(-3.54%)
Mar 18, 2026	0.3979	0.3979	0.3800	0.3837	84,207	-0.00(-1.11%)
Mar 17, 2026	0.3982	0.4070	0.3860	0.3880	135,155	-0.00(-0.51%)
Mar 16, 2026	0.3850	0.4000	0.3850	0.3900	77,589	+0.00(+0.78%)
Mar 13, 2026	0.3900	0.4148	0.3850	0.3870	183,909	-0.01(-3.49%)
Mar 12, 2026	0.3900	0.4300	0.3855	0.4010	302,134	+0.01(+2.82%)
Mar 11, 2026	0.3890	0.4200	0.3855	0.3900	74,059	-0.00(-0.26%)
Mar 10, 2026	0.3910	0.4147	0.3896	0.3910	88,014	-0.01(-2.01%)
Mar 09, 2026	0.4137	0.4200	0.3884	0.3990	169,889	-0.00(-1.07%)
Mar 06, 2026	0.4000	0.4170	0.4000	0.4033	88,319	+0.00(+0.32%)
Mar 05, 2026	0.4000	0.4214	0.3977	0.4020	76,452	+0.00(+0.00%)
Mar 04, 2026	0.3960	0.4194	0.3890	0.4020	117,904	-0.00(-0.50%)
Mar 03, 2026	0.4200	0.4243	0.3923	0.4040	119,566	-0.00(-0.52%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Financial News

CISO Global, Inc. - Common Stock (NQ:CISO)

Historical Prices

Popular Pages