CISO Global Inc. (CISO) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
CISO Historical Performance
Short-Term Returns
CISO Stock Price Trajectory (2022–2026)
As of May 8, 2026, CISO Global Inc. (CISO) trades at $0.28, representing a -66.5% return over the past year. The stock has delivered a -99.7% total return over five years (-67.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $161.70 on March 23, 2022. From this peak, CISO has corrected -99.8%, currently trading 59% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers QLYS (-25.6% 1Y), RDWR (+26.5% 1Y), and VRNS (-36.7% 1Y), CISO has underperformed the peer group average. Compare CISO vs QLYS →
CISO Historical Price Data (2025–2026)
Showing 30 of 1,082 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 0.28 | 0.29 | 0.28 | 0.28 | 117K | -3.10% |
| 2026-05-06 | 0.31 | 0.31 | 0.29 | 0.29 | 294K | -3.97% |
| 2026-05-05 | 0.28 | 0.33 | 0.28 | 0.30 | 626K | +2.79% |
| 2026-05-04 | 0.29 | 0.30 | 0.28 | 0.29 | 451K | +6.64% |
| 2026-05-01 | 0.26 | 0.29 | 0.26 | 0.28 | 243K | +5.96% |
| 2026-04-30 | 0.26 | 0.27 | 0.26 | 0.26 | 246K | -2.99% |
| 2026-04-29 | 0.28 | 0.29 | 0.26 | 0.27 | 204K | -4.29% |
| 2026-04-28 | 0.27 | 0.28 | 0.27 | 0.28 | 248K | +2.90% |
| 2026-04-27 | 0.27 | 0.29 | 0.27 | 0.27 | 161K | -0.37% |
| 2026-04-24 | 0.25 | 0.28 | 0.25 | 0.27 | 423K | +10.66% |
| 2026-04-23 | 0.27 | 0.29 | 0.24 | 0.25 | 899K | -11.86% |
| 2026-04-22 | 0.32 | 0.32 | 0.27 | 0.28 | 771K | -9.21% |
| 2026-04-21 | 0.34 | 0.34 | 0.31 | 0.31 | 515K | -6.55% |
| 2026-04-20 | 0.36 | 0.36 | 0.33 | 0.33 | 551K | -11.39% |
| 2026-04-17 | 0.37 | 0.37 | 0.34 | 0.37 | 307K | +4.02% |
| 2026-04-16 | 0.33 | 0.36 | 0.32 | 0.36 | 620K | +5.29% |
| 2026-04-15 | 0.35 | 0.36 | 0.33 | 0.34 | 269K | -0.67% |
| 2026-04-14 | 0.36 | 0.36 | 0.34 | 0.34 | 88K | -5.29% |
| 2026-04-13 | 0.33 | 0.36 | 0.33 | 0.36 | 196K | +6.26% |
| 2026-04-10 | 0.36 | 0.36 | 0.33 | 0.34 | 86K | -0.26% |
| 2026-04-09 | 0.37 | 0.38 | 0.34 | 0.34 | 122K | -5.28% |
| 2026-04-08 | 0.34 | 0.37 | 0.34 | 0.36 | 122K | +8.17% |
| 2026-04-07 | 0.34 | 0.35 | 0.33 | 0.33 | 168K | -4.18% |
| 2026-04-06 | 0.33 | 0.35 | 0.32 | 0.35 | 651K | +7.72% |
| 2026-04-02 | 0.33 | 0.33 | 0.32 | 0.32 | 93K | -0.56% |
| 2026-04-01 | 0.35 | 0.35 | 0.32 | 0.32 | 368K | -6.19% |
| 2026-03-31 | 0.31 | 0.36 | 0.31 | 0.35 | 95K | +7.30% |
| 2026-03-30 | 0.34 | 0.35 | 0.32 | 0.32 | 106K | -2.10% |
| 2026-03-27 | 0.35 | 0.35 | 0.33 | 0.33 | 130K | -5.08% |
| 2026-03-26 | 0.36 | 0.39 | 0.34 | 0.35 | 213K | -4.52% |
See CISO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CISO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CISO vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonCISO — Frequently Asked Questions
Quick answers to the most common questions about buying CISO stock.
How has CISO stock performed recently?
CISO declined -66.5% over the past year, below its 5-year annualized CAGR of -67.8%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is CISO's all-time high price?
CISO Global Inc. reached $161.70 on 2022-03-23. The 52-week high is $1.70. Current 1-year return of -66.5% places the stock further from historical peaks.
Where can I download CISO historical price data?
This page provides CISO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.