Ciso Global Inc. (CISO) - Historical data, historical prices

opens in 1d 16h 35m

0.32200000 USD

0.002

0.62%

Last update Apr 2, 3:59 PM EDT

Market closed

Day range

0.32200000

0.31500000

0.33000001

Previous close

0.32400000

Open

0.33000001

Access this stock data via API

Ciso Global Inc.

0.32

0.00

0.62%

Date	Open	High	Low	Close	% Change	Volume
Apr 02, 2026	0.33000001	0.33000001	0.31500000	0.32200000	-2.42%	93200
Apr 01, 2026	0.34999999	0.35499999	0.32400000	0.32400000	-7.43%	368400
Mar 31, 2026	0.31999999	0.35900000	0.31200001	0.34599999	8.13%	96500
Mar 30, 2026	0.33600000	0.34999999	0.32200000	0.32200000	-4.17%	108900
Mar 27, 2026	0.34999999	0.34999999	0.32900000	0.32900000	-6.00%	135900
Mar 26, 2026	0.37000000	0.38999999	0.34299999	0.34700000	-6.22%	232500
Mar 25, 2026	0.35499999	0.37000000	0.35499999	0.36300001	2.25%	105300
Mar 24, 2026	0.37400001	0.38000000	0.35200000	0.35900000	-4.01%	100200
Mar 23, 2026	0.38999999	0.39500001	0.35100001	0.36700001	-5.90%	177200
Mar 20, 2026	0.36100000	0.40500000	0.36000001	0.38999999	8.03%	252300
Mar 19, 2026	0.38000000	0.38200000	0.36100000	0.37000000	-2.63%	109200
Mar 18, 2026	0.39800000	0.39800000	0.38000000	0.38400000	-3.52%	84200
Mar 17, 2026	0.39800000	0.40700001	0.38600001	0.38800001	-2.51%	135000
Mar 16, 2026	0.38499999	0.40000001	0.38499999	0.38999999	1.30%	77600
Mar 13, 2026	0.38999999	0.41499999	0.38499999	0.38699999	-0.77%	183900
Mar 12, 2026	0.38999999	0.43000001	0.38600001	0.40099999	2.82%	302400
Mar 11, 2026	0.38900000	0.41999999	0.38600001	0.38999999	0.26%	74000
Mar 10, 2026	0.39100000	0.41499999	0.38999999	0.39100000	0	87900
Mar 09, 2026	0.41400000	0.41999999	0.38800001	0.39899999	-3.62%	169900
Mar 06, 2026	0.40000001	0.41700000	0.40000001	0.40300000	0.75%	88300
Mar 05, 2026	0.40500000	0.42100000	0.39800000	0.40200001	-0.74%	74400
Mar 04, 2026	0.39600000	0.41900000	0.38900000	0.40200001	1.52%	119100

Access /time_series data via our API — starting from the Basic plan and above.