CISO Global Inc.
CISONASDAQTechnology● Active
$0.35
+$0.01(+3.87%)
Market Cap$10492083
P/E Ratio—
52W High$1.48
52W Low$0.232
CISO Global Inc.（CISO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ciso · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$161.70
Mar 23, 2022
-99.8% from here
5-Year Low5Y
$0.2320
Apr 23, 2026
+50.4% from low
IPO Priceadj.
$81.30
Jan 14, 2022
-99.6% since IPO
1 Year Ago
$1.03
Jun 9, 2025
-66.1% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · CISO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.36 | $0.37 | $0.30 | $0.35 | $0.35 | 255K | -1.69% |
| Jun 4, 2026 | $0.34 | $0.36 | $0.32 | $0.34 | $0.34 | 148K | -1.18% |
| Jun 3, 2026 | $0.37 | $0.39 | $0.34 | $0.34 | $0.34 | 271K | -8.87% |
| Jun 2, 2026 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 375K | +0.92% |
| Jun 1, 2026 | $0.44 | $0.48 | $0.40 | $0.42 | $0.42 | 514K | -5.24% |
| May 29, 2026 | $0.42 | $0.45 | $0.38 | $0.45 | $0.45 | 779K | +7.07% |
| May 28, 2026 | $0.40 | $0.43 | $0.36 | $0.42 | $0.42 | 1.4M | +5.00% |
| May 27, 2026 | $0.31 | $0.42 | $0.31 | $0.39 | $0.39 | 1.7M | +25.21% |
| May 26, 2026 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 328K | -2.93% |
| May 22, 2026 | $0.30 | $0.33 | $0.28 | $0.31 | $0.31 | 478K | +2.39% |
| May 21, 2026 | $0.31 | $0.31 | $0.29 | $0.31 | $0.31 | 135K | -0.65% |
| May 20, 2026 | $0.27 | $0.29 | $0.26 | $0.28 | $0.28 | 145K | +4.50% |
| May 19, 2026 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 67K | -0.51% |
| May 18, 2026 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 206K | -7.87% |
| May 15, 2026 | $0.28 | $0.32 | $0.28 | $0.28 | $0.28 | 282K | +0.04% |
| May 14, 2026 | $0.29 | $0.32 | $0.28 | $0.32 | $0.32 | 411K | +8.69% |
| May 13, 2026 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 169K | -2.75% |
| May 12, 2026 | $0.28 | $0.30 | $0.27 | $0.28 | $0.28 | 367K | +1.36% |
| May 11, 2026 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 266K | -7.03% |
| May 8, 2026 | $0.29 | $0.32 | $0.28 | $0.30 | $0.30 | 389K | +2.83% |
Showing 1–20 of 1,101 records
Annual Stock Price Performance · CISO
Jan 1 → Dec 31 · 5 years2026-26.0%$0.47 → $0.35
-26.0%
2025-87.2%$3.74 → $0.48
-87.2%
2024+112.9%$1.63 → $3.47
+112.9%
2023-95.9%$37.35 → $1.52
-95.9%
2022-64.7%$108.45 → $38.25
-64.7%
Best Year2024 · +112.9%
Worst Year2023 · -95.9%
Positive Years1 / 5
Avg Annual Return-32.2%
5Y Total Return-99.7%
5Y CAGR~-68.3% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$205.10+0.00%
Mkt Cap $4.97T
Apple Inc.
AAPL
$307.34+0.00%
Mkt Cap $4.51T
Microsoft Corporation
MSFT
$416.67+0.00%
Mkt Cap $3.10T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$415.17+0.00%
Mkt Cap $2.15T
Broadcom Inc.
AVGO
$385.73+0.00%
Mkt Cap $1.83T
Micron Technology, Inc.
MU
$864.01+0.00%
Mkt Cap $974.4B
Advanced Micro Devices, Inc.
AMD
$466.38+0.00%
Mkt Cap $760.5B
ASML Holding N.V.
ASML
$1,641.74+0.00%
Mkt Cap $632.8B
Oracle Corporation
ORCL
$213.41+0.00%
Mkt Cap $613.8B
Intel Corporation
INTC
$99.17+0.00%
Mkt Cap $498.4BWhat If You Invested in CISO?
If you invested $1,000 in CISO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4
Total Return-99.6%
CAGR~-74.4% / yr
Profit$-996
Based on Jan 14, 2022 · $81.30Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
CISO Global Inc.（CISO）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.35。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CISO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CISO 历史股价FMP 日线复权 OHLCV