American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

CISO Global, Inc. Common Stock

CISO Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

CISO historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of CISO by members of U.S. Congress

Quiver Logo

No Congress Trading data for this ticker

Congress Trading Dashboard
CISO Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
CISO Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
CISO Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in CISO holdings by institutional investors

Insider Trading

Quarterly net insider trading by CISO's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

Quiver Logo

No Corporate Lobbying instances for this ticker

Corporate Lobbying Dashboard
Revolving Door

Former government officials who have lobbied for CISO

Quiver Logo

No former government officials on record as having lobbied for CISO

Revolving Door Dashboard
Corporate Lobbying

CISO Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

CISO Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
CISO Income Statement
CISO Balance Sheet
CISO Cash Flow
U.S. Patents

New CISO patent grants

Quiver Logo

No new patents for this ticker

U.S. Patents Dashboard
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to CISO from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
CISO News

Recent insights relating to CISO

CNBC Recommendations

Recent picks made for CISO stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in CISO

CISO Analyst Ratings

CISO Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
CISO Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $CISO stock a Buy, Sell, or Hold?

  • What is the price target for $CISO stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

CISO Top Shareholders
Shareholder
Shares Held
CISO Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $CISO stock?

  • Who owns the most shares of $CISO stock?

  • What funds own $CISO stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

CISO Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view CISO Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About CISO

CISO Global Inc provides cybersecurity compliance and is a software firm composed of trained and seasoned security professionals. The services are used to protect clients' data, financial information, intellectual property, and business reputation. The services include penetration testing, security remediation, compliance auditing, vulnerability assessment, and others. Geographically, the company operates in the U.S., Chile, and all other countries. The maximum revenue is generated from the U.S. The products and services include: security managed services, professional services, and cybersecurity software.

  • Address Scottsdale, AZ
  • Market Cap 11.3 million
  • Employees 125
  • Industrial Classification Services-Management Consulting Services

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

CISO Global, Inc. Common Stock (CISO) closed at $0.2485 on September 22, 2026. Over the past year its adjusted close ranged from $0.2131 to $1.40. Daily prices go back to June 26, 2020, 1,278 trading days in all.

  • 1 month+12.44%
  • 3 months-15.04%
  • Year to date-48.27%
  • 1 year-78.20%
  • 3 years-89.13%
  • 5 years-99.72%
  • Max-87.58%
See every congressional and insider trade on the CISO price chart

Quiver Premium charts CISO's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 0.2450 0.2622 0.2389 0.2485 0.2485 125,335
Sep 21, 2026 0.2600 0.2600 0.2458 0.2553 0.2553 131,283
Sep 18, 2026 0.2430 0.2500 0.2341 0.2490 0.2490 257,074
Sep 17, 2026 0.2339 0.2494 0.2339 0.2448 0.2448 302,763
Sep 16, 2026 0.2289 0.2380 0.2289 0.2380 0.2380 47,704
Sep 15, 2026 0.2490 0.2490 0.2220 0.2335 0.2335 178,250
Sep 14, 2026 0.2310 0.2500 0.2231 0.2482 0.2482 144,981
Sep 11, 2026 0.2330 0.2391 0.2256 0.2340 0.2340 52,707
Sep 10, 2026 0.2370 0.2416 0.2211 0.2379 0.2379 170,523
Sep 9, 2026 0.2443 0.2503 0.2221 0.2339 0.2339 452,109
Sep 8, 2026 0.2400 0.2500 0.2301 0.2470 0.2470 366,678
Sep 4, 2026 0.2276 0.2486 0.2251 0.2335 0.2335 82,975
Sep 3, 2026 0.2213 0.2345 0.2213 0.2343 0.2343 158,668
Sep 2, 2026 0.2210 0.2300 0.2203 0.2251 0.2251 38,778
Sep 1, 2026 0.2200 0.2270 0.2134 0.2250 0.2250 148,753
Aug 31, 2026 0.2200 0.2299 0.2200 0.2290 0.2290 156,283
Aug 28, 2026 0.2250 0.2298 0.2200 0.2239 0.2239 111,092
Aug 27, 2026 0.2390 0.2400 0.2213 0.2250 0.2250 234,096
Aug 26, 2026 0.2300 0.2327 0.2190 0.2308 0.2308 140,964
Aug 25, 2026 0.2200 0.2300 0.2132 0.2245 0.2245 126,723
Aug 24, 2026 0.2340 0.2486 0.2110 0.2131 0.2131 406,145
Aug 21, 2026 0.2264 0.2299 0.2100 0.2210 0.2210 351,656
Aug 20, 2026 0.2400 0.2466 0.2001 0.2220 0.2220 1,271,226
Aug 19, 2026 0.2600 0.2600 0.2427 0.2449 0.2449 108,696
Aug 18, 2026 0.2499 0.2600 0.2416 0.2556 0.2556 77,639
Aug 17, 2026 0.2550 0.2670 0.2459 0.2505 0.2505 263,131
Aug 14, 2026 0.2700 0.2700 0.2591 0.2695 0.2695 92,082
Aug 13, 2026 0.2700 0.2700 0.2560 0.2700 0.2700 28,567
Aug 12, 2026 0.2570 0.2700 0.2490 0.2600 0.2600 136,698
Aug 11, 2026 0.2510 0.2650 0.2510 0.2600 0.2600 51,918
Aug 10, 2026 0.2700 0.2750 0.2500 0.2589 0.2589 74,358
Aug 7, 2026 0.2750 0.2750 0.2581 0.2676 0.2676 34,578
Aug 6, 2026 0.2730 0.2730 0.2600 0.2688 0.2688 20,661
Aug 5, 2026 0.2643 0.2700 0.2591 0.2685 0.2685 86,024
Aug 4, 2026 0.2600 0.2700 0.2507 0.2580 0.2580 80,626
Aug 3, 2026 0.2561 0.2698 0.2561 0.2645 0.2645 73,884
Jul 31, 2026 0.2620 0.2620 0.2520 0.2555 0.2555 58,349
Jul 30, 2026 0.2500 0.2590 0.2500 0.2514 0.2514 146,832
Jul 29, 2026 0.2640 0.2640 0.2500 0.2528 0.2528 59,775
Jul 28, 2026 0.2610 0.2698 0.2458 0.2516 0.2516 85,012
Jul 27, 2026 0.2560 0.2638 0.2510 0.2540 0.2540 202,602
Jul 24, 2026 0.2620 0.2700 0.2600 0.2610 0.2610 33,341
Jul 23, 2026 0.2689 0.2715 0.2510 0.2627 0.2627 125,956
Jul 22, 2026 0.2660 0.2749 0.2600 0.2716 0.2716 178,997
Jul 21, 2026 0.2586 0.2770 0.2530 0.2739 0.2739 137,465
Jul 20, 2026 0.2570 0.2640 0.2505 0.2569 0.2569 48,415
Jul 17, 2026 0.2527 0.2660 0.2500 0.2649 0.2649 240,144
Jul 16, 2026 0.2601 0.2619 0.2520 0.2550 0.2550 132,350
Jul 15, 2026 0.2760 0.2770 0.2500 0.2631 0.2631 224,240
Jul 14, 2026 0.2670 0.2798 0.2596 0.2680 0.2680 350,277
Jul 13, 2026 0.2881 0.2881 0.2629 0.2700 0.2700 233,961
Jul 10, 2026 0.2800 0.2890 0.2640 0.2880 0.2880 199,590
Jul 9, 2026 0.2800 0.2800 0.2561 0.2710 0.2710 212,192
Jul 8, 2026 0.2732 0.2806 0.2700 0.2750 0.2750 180,201
Jul 7, 2026 0.2820 0.2899 0.2701 0.2816 0.2816 107,384
Jul 6, 2026 0.2892 0.2892 0.2522 0.2858 0.2858 236,751
Jul 2, 2026 0.3000 0.3000 0.2721 0.2854 0.2854 450,982
Jul 1, 2026 0.2890 0.3000 0.2700 0.3000 0.3000 321,235
Jun 30, 2026 0.2702 0.3065 0.2562 0.2770 0.2770 554,433
Jun 29, 2026 0.2635 0.2799 0.2614 0.2786 0.2786 343,202
Jun 26, 2026 0.2458 0.2675 0.2403 0.2671 0.2671 402,935
Jun 25, 2026 0.2540 0.2618 0.2426 0.2520 0.2520 391,361
Jun 24, 2026 0.2710 0.2860 0.2567 0.2652 0.2652 615,610
Jun 23, 2026 0.2547 0.2999 0.2116 0.2925 0.2925 4,743,308
Jun 22, 2026 0.2710 0.2787 0.2565 0.2577 0.2577 19,230,914
Jun 18, 2026 0.2853 0.2994 0.2597 0.2597 0.2597 428,515
Jun 17, 2026 0.2821 0.2990 0.2809 0.2820 0.2820 304,438
Jun 16, 2026 0.2921 0.3184 0.2760 0.2760 0.2760 307,033
Jun 15, 2026 0.3290 0.3496 0.2868 0.2957 0.2957 410,299
Jun 12, 2026 0.3200 0.3400 0.2835 0.2920 0.2920 518,622
Jun 11, 2026 0.3300 0.3300 0.3101 0.3120 0.3120 158,706
Jun 10, 2026 0.3437 0.3551 0.3353 0.3370 0.3370 91,657
Jun 9, 2026 0.3291 0.3430 0.3040 0.3430 0.3430 346,439
Jun 8, 2026 0.3500 0.3500 0.3161 0.3210 0.3210 566,794
Jun 5, 2026 0.3550 0.3698 0.3011 0.3490 0.3490 255,200
Jun 4, 2026 0.3400 0.3599 0.3236 0.3360 0.3360 147,508
Jun 3, 2026 0.3710 0.3855 0.3360 0.3381 0.3381 271,336
Jun 2, 2026 0.3820 0.4000 0.3701 0.3855 0.3855 374,620
Jun 1, 2026 0.4390 0.4800 0.4000 0.4160 0.4160 513,741
May 29, 2026 0.4160 0.4500 0.3802 0.4454 0.4454 778,717
May 28, 2026 0.4000 0.4289 0.3621 0.4200 0.4200 1,352,677
May 27, 2026 0.3114 0.4178 0.3050 0.3899 0.3899 1,696,099
May 26, 2026 0.3142 0.3142 0.2900 0.3050 0.3050 327,898
May 22, 2026 0.3010 0.3300 0.2848 0.3082 0.3082 477,725
May 21, 2026 0.3090 0.3090 0.2859 0.3070 0.3070 134,472
May 20, 2026 0.2714 0.2857 0.2636 0.2836 0.2836 144,564
May 19, 2026 0.2754 0.2804 0.2677 0.2740 0.2740 66,967
May 18, 2026 0.3000 0.3000 0.2710 0.2764 0.2764 205,612
May 15, 2026 0.2825 0.3178 0.2825 0.2826 0.2826 282,424
May 14, 2026 0.2935 0.3190 0.2830 0.3190 0.3190 411,330
May 13, 2026 0.2980 0.2980 0.2800 0.2898 0.2898 169,083
May 12, 2026 0.2802 0.2970 0.2730 0.2840 0.2840 367,069
May 11, 2026 0.3088 0.3099 0.2820 0.2871 0.2871 265,538
May 8, 2026 0.2900 0.3187 0.2800 0.2982 0.2982 389,050
May 7, 2026 0.2842 0.2917 0.2802 0.2810 0.2810 119,740
May 6, 2026 0.3062 0.3103 0.2900 0.2900 0.2900 297,898
May 5, 2026 0.2821 0.3255 0.2800 0.3020 0.3020 665,623
May 4, 2026 0.2868 0.3000 0.2800 0.2821 0.2821 455,533
May 1, 2026 0.2611 0.2868 0.2552 0.2755 0.2755 244,102
Apr 30, 2026 0.2646 0.2699 0.2600 0.2600 0.2600 247,825
Apr 29, 2026 0.2800 0.2868 0.2638 0.2680 0.2680 205,989
Apr 28, 2026 0.2663 0.2849 0.2653 0.2800 0.2800 257,946
Apr 27, 2026 0.2680 0.2899 0.2663 0.2721 0.2721 161,750
Apr 24, 2026 0.2500 0.2800 0.2461 0.2731 0.2731 430,680
Apr 23, 2026 0.2700 0.2865 0.2320 0.2468 0.2468 904,851
Apr 22, 2026 0.3193 0.3219 0.2689 0.2800 0.2800 792,787
Apr 21, 2026 0.3410 0.3415 0.3080 0.3084 0.3084 516,836
Apr 20, 2026 0.3597 0.3750 0.3259 0.3300 0.3300 553,627
Apr 17, 2026 0.3700 0.3741 0.3435 0.3670 0.3670 315,651
Apr 16, 2026 0.3320 0.3600 0.3201 0.3580 0.3580 620,614
Apr 15, 2026 0.3528 0.3600 0.3300 0.3400 0.3400 297,380
Apr 14, 2026 0.3580 0.3646 0.3401 0.3600 0.3600 139,365
Apr 13, 2026 0.3310 0.3649 0.3310 0.3614 0.3614 196,973
Apr 10, 2026 0.3620 0.3629 0.3320 0.3401 0.3401 140,494
Apr 9, 2026 0.3760 0.3760 0.3400 0.3410 0.3410 169,478
Apr 8, 2026 0.3390 0.3700 0.3350 0.3700 0.3700 149,624
Apr 7, 2026 0.3350 0.3466 0.3300 0.3328 0.3328 195,931
Apr 6, 2026 0.3340 0.3584 0.3224 0.3473 0.3473 651,366
Apr 2, 2026 0.3300 0.3300 0.3152 0.3224 0.3224 93,247
Apr 1, 2026 0.3500 0.3545 0.3241 0.3242 0.3242 368,372
Mar 31, 2026 0.3200 0.3585 0.3119 0.3456 0.3456 96,534
Mar 30, 2026 0.3359 0.3500 0.3221 0.3221 0.3221 108,947
Mar 27, 2026 0.3500 0.3500 0.3287 0.3290 0.3290 135,854
Mar 26, 2026 0.3700 0.3900 0.3432 0.3466 0.3466 232,651
Mar 25, 2026 0.3550 0.3700 0.3550 0.3630 0.3630 105,452
Mar 24, 2026 0.3740 0.3799 0.3524 0.3589 0.3589 100,212
Mar 23, 2026 0.3900 0.3951 0.3510 0.3671 0.3671 177,195
Mar 20, 2026 0.3610 0.4048 0.3600 0.3900 0.3900 252,621
Mar 19, 2026 0.3801 0.3821 0.3609 0.3701 0.3701 109,231
Mar 18, 2026 0.3979 0.3979 0.3800 0.3837 0.3837 84,217
Mar 17, 2026 0.3982 0.4070 0.3860 0.3880 0.3880 135,179
Mar 16, 2026 0.3850 0.4000 0.3850 0.3900 0.3900 77,588
Mar 13, 2026 0.3900 0.4148 0.3850 0.3870 0.3870 183,909
Mar 12, 2026 0.3900 0.4300 0.3855 0.4010 0.4010 302,391
Mar 11, 2026 0.3890 0.4200 0.3855 0.3900 0.3900 74,495
Mar 10, 2026 0.3910 0.4147 0.3896 0.3910 0.3910 88,308
Mar 9, 2026 0.4137 0.4200 0.3884 0.3990 0.3990 169,888
Mar 6, 2026 0.4000 0.4170 0.4000 0.4033 0.4033 88,319
Mar 5, 2026 0.4047 0.4214 0.3977 0.4020 0.4020 79,202
Mar 4, 2026 0.3960 0.4194 0.3890 0.4020 0.4020 119,051
Mar 3, 2026 0.4200 0.4243 0.3923 0.4040 0.4040 120,270
Mar 2, 2026 0.3700 0.4276 0.3700 0.4061 0.4061 243,423
Feb 27, 2026 0.3800 0.4382 0.3761 0.3761 0.3761 250,921
Feb 26, 2026 0.3700 0.3997 0.3627 0.3847 0.3847 172,184
Feb 25, 2026 0.3471 0.3780 0.3416 0.3685 0.3685 231,248
Feb 24, 2026 0.3247 0.3340 0.3181 0.3281 0.3281 138,556
Feb 23, 2026 0.3400 0.3600 0.3255 0.3255 0.3255 194,937
Feb 20, 2026 0.3500 0.3599 0.3400 0.3400 0.3400 227,692
Feb 19, 2026 0.3687 0.3688 0.3500 0.3500 0.3500 222,617
Feb 18, 2026 0.3302 0.3773 0.3302 0.3540 0.3540 265,973
Feb 17, 2026 0.3490 0.3798 0.3201 0.3335 0.3335 256,355
Feb 13, 2026 0.3600 0.3600 0.3370 0.3400 0.3400 410,601
Feb 12, 2026 0.3700 0.3724 0.3500 0.3506 0.3506 161,471
Feb 11, 2026 0.3670 0.3883 0.3501 0.3731 0.3731 599,509
Feb 10, 2026 0.3830 0.4019 0.3606 0.3630 0.3630 187,597
Feb 9, 2026 0.4010 0.4010 0.3818 0.3830 0.3830 169,116
Feb 6, 2026 0.3528 0.4078 0.3528 0.3870 0.3870 409,610
Feb 5, 2026 0.3810 0.3896 0.3500 0.3500 0.3500 309,148
Feb 4, 2026 0.3840 0.3932 0.3541 0.3686 0.3686 613,403
Feb 3, 2026 0.4000 0.4100 0.3644 0.3750 0.3750 628,828
Feb 2, 2026 0.4400 0.4400 0.4010 0.4017 0.4017 660,844
Jan 30, 2026 0.4684 0.4865 0.4202 0.4368 0.4368 1,219,411
Jan 29, 2026 0.5050 0.5077 0.4673 0.4673 0.4673 236,248
Jan 28, 2026 0.5375 0.5411 0.5039 0.5068 0.5068 639,693
Jan 27, 2026 0.4585 0.5606 0.4585 0.5205 0.5205 1,521,614
Jan 26, 2026 0.4707 0.4900 0.4530 0.4600 0.4600 647,082
Jan 23, 2026 0.4770 0.4826 0.4623 0.4760 0.4760 333,217
Jan 22, 2026 0.4700 0.4800 0.4519 0.4693 0.4693 584,813
Jan 21, 2026 0.4680 0.4791 0.4340 0.4547 0.4547 746,228
Jan 20, 2026 0.5000 0.5099 0.4623 0.4708 0.4708 539,903
Jan 16, 2026 0.5600 0.5700 0.5032 0.5100 0.5100 797,801
Jan 15, 2026 0.4900 0.5311 0.4863 0.5179 0.5179 536,476
Jan 14, 2026 0.4701 0.4958 0.4558 0.4796 0.4796 466,775
Jan 13, 2026 0.4800 0.4840 0.4601 0.4653 0.4653 213,272
Jan 12, 2026 0.4820 0.4896 0.4400 0.4713 0.4713 743,159
Jan 9, 2026 0.4764 0.4817 0.4700 0.4701 0.4701 263,906
Jan 8, 2026 0.4702 0.4862 0.4600 0.4702 0.4702 514,629
Jan 7, 2026 0.4557 0.4790 0.4500 0.4616 0.4616 352,022
Jan 6, 2026 0.4750 0.4919 0.4463 0.4550 0.4550 638,085
Jan 5, 2026 0.5000 0.5100 0.4838 0.4848 0.4848 424,328
Jan 2, 2026 0.4718 0.4999 0.4592 0.4907 0.4907 628,902
Dec 31, 2025 0.5106 0.5106 0.4612 0.4804 0.4804 773,670
Dec 30, 2025 0.4500 0.5300 0.4472 0.5009 0.5009 1,232,892
Dec 29, 2025 0.4440 0.4848 0.4400 0.4435 0.4435 717,323
Dec 26, 2025 0.4767 0.4800 0.4310 0.4402 0.4402 397,751
Dec 24, 2025 0.4400 0.4632 0.4275 0.4570 0.4570 150,206
Dec 23, 2025 0.4678 0.4818 0.4300 0.4400 0.4400 315,881
Dec 22, 2025 0.4371 0.4884 0.4322 0.4501 0.4501 386,324
Dec 19, 2025 0.4200 0.4638 0.4101 0.4281 0.4281 529,051
Dec 18, 2025 0.4470 0.4470 0.4200 0.4200 0.4200 224,537
Dec 17, 2025 0.4458 0.4625 0.4244 0.4244 0.4244 374,438
Dec 16, 2025 0.4351 0.4513 0.4160 0.4285 0.4285 395,045
Dec 15, 2025 0.4800 0.4848 0.4278 0.4278 0.4278 607,153
Dec 12, 2025 0.4957 0.5100 0.4700 0.4702 0.4702 400,891
Dec 11, 2025 0.5150 0.5230 0.4971 0.5051 0.5051 485,388
Dec 10, 2025 0.5400 0.5400 0.5072 0.5232 0.5232 514,632
Dec 9, 2025 0.4610 0.5560 0.4605 0.5560 0.5560 950,468
Dec 8, 2025 0.5000 0.6000 0.4614 0.4811 0.4811 2,885,095
Dec 5, 2025 0.5170 0.5300 0.4577 0.4577 0.4577 749,312
Dec 4, 2025 0.5301 0.5375 0.5142 0.5299 0.5299 385,709
Dec 3, 2025 0.5171 0.5299 0.4926 0.5174 0.5174 481,271
Dec 2, 2025 0.5106 0.5421 0.5106 0.5169 0.5169 213,495
Dec 1, 2025 0.5712 0.5753 0.5011 0.5120 0.5120 814,657
Nov 28, 2025 0.5300 0.6030 0.5200 0.5315 0.5315 1,346,334
Nov 26, 2025 0.5355 0.5400 0.5100 0.5251 0.5251 378,795
Nov 25, 2025 0.5500 0.5790 0.5100 0.5277 0.5277 374,535
Nov 24, 2025 0.5239 0.5525 0.5168 0.5525 0.5525 392,240
Nov 21, 2025 0.5790 0.5790 0.5176 0.5176 0.5176 463,433
Nov 20, 2025 0.6100 0.6260 0.5507 0.5517 0.5517 658,852
Nov 19, 2025 0.6200 0.6426 0.5801 0.5857 0.5857 377,444
Nov 18, 2025 0.5955 0.6480 0.5433 0.6291 0.6291 932,541
Nov 17, 2025 0.7191 0.7299 0.5860 0.5952 0.5952 1,256,827
Nov 14, 2025 0.8600 0.9400 0.7100 0.7316 0.7316 2,380,143
Nov 13, 2025 0.9970 1.01 0.9435 0.9503 0.9503 465,780
Nov 12, 2025 0.9900 1.01 0.9730 0.9960 0.9960 226,459
Nov 11, 2025 1.00 1.04 0.9800 0.9928 0.9928 239,669
Nov 10, 2025 0.9800 1.02 0.9750 1.01 1.01 283,148
Nov 7, 2025 0.9700 0.9900 0.9010 0.9729 0.9729 455,421
Nov 6, 2025 1.04 1.04 0.9300 0.9613 0.9613 665,268
Nov 5, 2025 1.03 1.04 0.9837 1.03 1.03 282,578
Nov 4, 2025 1.07 1.11 0.9900 1.01 1.01 651,215
Nov 3, 2025 1.11 1.15 1.06 1.10 1.10 618,280
Oct 31, 2025 1.04 1.12 1.04 1.11 1.11 497,291
Oct 30, 2025 1.10 1.12 1.04 1.05 1.05 513,227
Oct 29, 2025 1.16 1.16 1.07 1.10 1.10 534,490
Oct 28, 2025 1.17 1.23 1.14 1.15 1.15 235,712
Oct 27, 2025 1.27 1.29 1.16 1.16 1.16 218,999
Oct 24, 2025 1.16 1.25 1.10 1.25 1.25 509,378
Oct 23, 2025 1.13 1.18 1.10 1.16 1.16 273,412
Oct 22, 2025 1.23 1.24 1.11 1.14 1.14 721,093
Oct 21, 2025 1.20 1.31 1.19 1.26 1.26 474,210
Oct 20, 2025 1.21 1.24 1.16 1.22 1.22 391,982
Oct 17, 2025 1.25 1.28 1.19 1.21 1.21 677,773
Oct 16, 2025 1.35 1.36 1.20 1.28 1.28 943,590
Oct 15, 2025 1.40 1.45 1.29 1.32 1.32 1,252,538
Oct 14, 2025 1.32 1.48 1.23 1.40 1.40 2,160,509
Oct 13, 2025 1.24 1.35 1.24 1.28 1.28 1,233,629
Oct 10, 2025 1.15 1.23 1.12 1.22 1.22 1,556,812
Oct 9, 2025 1.14 1.17 1.11 1.15 1.15 589,613
Oct 8, 2025 1.14 1.18 1.09 1.16 1.16 1,531,315
Oct 7, 2025 1.12 1.15 1.05 1.07 1.07 782,633
Oct 6, 2025 1.15 1.16 1.09 1.15 1.15 630,730
Oct 3, 2025 1.20 1.22 1.09 1.11 1.11 880,920
Oct 2, 2025 1.09 1.19 1.08 1.19 1.19 850,590
Oct 1, 2025 1.07 1.11 1.05 1.08 1.08 558,044
Sep 30, 2025 1.10 1.10 1.00 1.05 1.05 823,321
Sep 29, 2025 1.10 1.19 1.02 1.08 1.08 1,693,239
Sep 26, 2025 1.12 1.14 1.05 1.07 1.07 436,584
Sep 25, 2025 1.08 1.14 1.05 1.10 1.10 525,521
Sep 24, 2025 1.12 1.20 1.07 1.12 1.12 817,772
Sep 23, 2025 1.17 1.21 1.00 1.05 1.05 1,383,374
Sep 22, 2025 1.19 1.26 1.13 1.14 1.14 616,420

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
CISO Global, Inc. Common Stock Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at CISO, per a recent SEC DEF 14A filing.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation