Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

0.3401 -0.0009 (-0.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	0.3600	0.3629	0.3320	0.3401	138,814	-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%)
Mar 02, 2026	0.3700	0.4276	0.3700	0.4061	240,890	+0.03(+7.98%)
Feb 27, 2026	0.3800	0.4382	0.3761	0.3761	250,922	-0.01(-2.24%)
Feb 26, 2026	0.3700	0.3997	0.3627	0.3847	171,990	+0.02(+4.40%)
Feb 25, 2026	0.3471	0.3780	0.3416	0.3685	230,118	+0.04(+12.31%)
Feb 24, 2026	0.3247	0.3340	0.3181	0.3281	133,249	+0.00(+0.80%)
Feb 23, 2026	0.3400	0.3600	0.3255	0.3255	193,403	-0.01(-4.26%)
Feb 20, 2026	0.3500	0.3599	0.3400	0.3400	227,692	-0.01(-2.86%)
Feb 19, 2026	0.3700	0.3688	0.3500	0.3500	222,617	-0.00(-1.13%)
Feb 18, 2026	0.3300	0.3773	0.3302	0.3540	265,276	+0.02(+6.15%)
Feb 17, 2026	0.3490	0.3798	0.3201	0.3335	255,379	-0.01(-1.91%)
Feb 13, 2026	0.3600	0.3600	0.3370	0.3400	410,601	-0.01(-3.02%)
Feb 12, 2026	0.3700	0.3724	0.3500	0.3506	161,428	-0.02(-6.03%)
Feb 11, 2026	0.3670	0.3883	0.3501	0.3731	599,509	+0.01(+2.78%)
Feb 10, 2026	0.3830	0.4019	0.3606	0.3630	187,281	-0.02(-5.22%)
Feb 09, 2026	0.4000	0.4010	0.3818	0.3830	168,982	-0.00(-1.03%)
Feb 06, 2026	0.3528	0.4078	0.3528	0.3870	409,610	+0.04(+10.57%)
Feb 05, 2026	0.3810	0.3896	0.3500	0.3500	307,990	-0.02(-5.05%)
Feb 04, 2026	0.3840	0.3932	0.3541	0.3686	604,334	-0.01(-1.71%)
Feb 03, 2026	0.4000	0.4100	0.3644	0.3750	628,827	-0.03(-6.65%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices