CISO Global, Inc. - Common Stock (CISO)

Historical Prices For CISO Global, Inc. - Common Stock (CISO)

Date Range:

2025-03-18 - 2025-06-18

Date	Open	High	Low	Close	Volume	Adjusted Close
6/17/2025	1.08	1.20	1.07	1.15	1,853,296	1.15
6/16/2025	0.99	1.10	0.99	1.07	1,250,469	1.07
6/13/2025	1.01	1.05	0.94	0.96	888,256	0.96
6/12/2025	1.01	1.07	1.00	1.04	717,212	1.04
6/11/2025	1.01	1.04	0.98	1.01	689,550	1.01
6/10/2025	1.01	1.05	0.99	1.03	954,391	1.03
6/09/2025	1.00	1.06	0.99	1.03	746,546	1.03
6/06/2025	1.03	1.09	1.00	1.02	1,046,751	1.02
6/05/2025	0.97	1.11	0.90	1.04	1,553,649	1.04
6/04/2025	0.98	1.04	0.97	0.98	1,140,239	0.98
6/03/2025	1.04	1.07	0.90	0.98	1,744,359	0.98
6/02/2025	0.96	1.08	0.96	1.01	4,892,716	1.01
5/30/2025	1.41	1.42	0.66	0.81	12,017,582	0.81
5/29/2025	1.21	1.49	1.13	1.39	4,295,591	1.39
5/28/2025	1.09	1.24	1.08	1.15	1,217,187	1.15
5/27/2025	1.25	1.26	0.97	1.08	2,333,855	1.08
5/23/2025	1.30	1.34	1.18	1.24	1,113,998	1.24
5/22/2025	1.30	1.40	1.28	1.33	729,163	1.33
5/21/2025	1.32	1.70	1.28	1.31	3,334,190	1.31
5/20/2025	1.42	1.51	1.30	1.33	1,394,171	1.33
5/19/2025	1.25	1.42	1.20	1.38	1,043,627	1.38
5/16/2025	1.07	1.30	1.06	1.27	1,657,989	1.27
5/15/2025	1.40	1.42	1.19	1.21	2,142,004	1.21
5/14/2025	1.30	1.45	1.16	1.42	3,450,422	1.42
5/13/2025	1.32	1.39	1.22	1.29	2,176,692	1.29
5/12/2025	1.11	1.52	1.07	1.38	8,360,006	1.38
5/09/2025	1.07	1.13	0.90	1.01	2,772,863	1.01
5/08/2025	0.83	1.12	0.83	1.01	5,413,146	1.01
5/07/2025	0.76	0.97	0.76	0.84	4,398,236	0.84
5/06/2025	0.60	1.04	0.60	0.83	66,551,799	0.83
5/05/2025	0.51	0.58	0.51	0.57	1,328,547	0.57
5/02/2025	0.50	0.53	0.47	0.51	730,701	0.51
5/01/2025	0.49	0.52	0.47	0.50	908,525	0.50
4/30/2025	0.53	0.54	0.49	0.49	1,381,885	0.49
4/29/2025	0.55	0.57	0.53	0.54	1,006,543	0.54
4/28/2025	0.57	0.59	0.53	0.56	926,353	0.56
4/25/2025	0.58	0.61	0.55	0.57	1,241,076	0.57
4/24/2025	0.56	0.64	0.56	0.59	2,240,234	0.59
4/23/2025	0.49	0.57	0.49	0.55	1,623,543	0.55
4/22/2025	0.49	0.54	0.44	0.50	1,983,523	0.50
4/21/2025	0.54	0.54	0.49	0.50	3,528,759	0.50
4/17/2025	0.53	0.60	0.46	0.54	14,280,312	0.54
4/16/2025	0.46	0.52	0.42	0.45	3,243,710	0.45
4/15/2025	0.43	0.48	0.41	0.46	4,105,169	0.46
4/14/2025	0.35	0.42	0.32	0.40	4,483,441	0.40
4/11/2025	0.35	0.35	0.32	0.34	1,587,516	0.34
4/10/2025	0.38	0.38	0.32	0.35	1,330,927	0.35
4/09/2025	0.35	0.39	0.30	0.37	3,019,013	0.37
4/08/2025	0.39	0.39	0.36	0.37	991,527	0.37
4/07/2025	0.38	0.39	0.35	0.37	2,003,005	0.37
4/04/2025	0.41	0.41	0.38	0.39	2,639,039	0.39
4/03/2025	0.40	0.41	0.36	0.40	1,893,504	0.40
4/02/2025	0.41	0.42	0.39	0.41	3,056,359	0.41
4/01/2025	0.43	0.45	0.41	0.42	2,869,013	0.42
3/31/2025	0.47	0.50	0.36	0.44	8,564,009	0.44
3/28/2025	0.45	0.54	0.44	0.45	15,505,728	0.45
3/27/2025	0.61	0.68	0.44	0.46	74,165,541	0.46
3/26/2025	0.46	0.47	0.42	0.45	8,680,752	0.45
3/25/2025	0.45	0.49	0.43	0.45	7,007,819	0.45
3/24/2025	0.50	0.54	0.43	0.45	16,485,483	0.45
3/21/2025	0.50	0.55	0.44	0.53	2,228,352	0.53
3/20/2025	0.63	0.64	0.46	0.48	1,575,638	0.48
3/19/2025	0.75	0.77	0.56	0.62	2,231,145	0.62
3/18/2025	0.91	0.99	0.73	0.80	1,636,819	0.80