7,561.50

-13.00

-0.17%

51,795.00

-338.00

-0.65%

28,154.50

+27.00

+0.10%

Russell 2000 Futures

2,812.10

-5.70

-0.20%

4.8940

-0.0350

-0.71%

21.80

+0.65

+3.07%

3,906.20

-63.40

-1.60%

76,648.63

-1,305.55

-1.67%

Crude Oil Dec 26

98.15

+1.69

+1.75%

US Private Equity

10,836.30

-14.33

-0.13%

NasdaqCM - Nasdaq Real Time Price USD

CISO Global Inc. (CISO)

0.1760 +0.0022 (+1.27%)

At close: November 2 at 4:00:01 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Nov 2, 2026	0.1710	0.1800	0.1690	0.1760	0.1760	80,700
Oct 30, 2026	0.1820	0.1850	0.1660	0.1740	0.1740	407,500
Oct 29, 2026	0.1800	0.1830	0.1750	0.1790	0.1790	101,300
Oct 28, 2026	0.1760	0.1820	0.1730	0.1810	0.1810	72,300
Oct 27, 2026	0.1700	0.1940	0.1700	0.1800	0.1800	130,000
Oct 26, 2026	0.1920	0.1920	0.1800	0.1820	0.1820	64,100
Oct 23, 2026	0.1730	0.1900	0.1720	0.1860	0.1860	307,400
Oct 22, 2026	0.1800	0.1800	0.1670	0.1720	0.1720	175,900
Oct 21, 2026	0.1740	0.1820	0.1740	0.1740	0.1740	202,600
Oct 20, 2026	0.1620	0.1800	0.1600	0.1750	0.1750	86,800
Oct 19, 2026	0.1800	0.1800	0.1700	0.1740	0.1740	165,900
Oct 16, 2026	0.1820	0.1820	0.1700	0.1740	0.1740	166,600
Oct 15, 2026	0.1830	0.1850	0.1700	0.1760	0.1760	195,800
Oct 14, 2026	0.1690	0.1900	0.1600	0.1800	0.1800	633,600
Oct 13, 2026	0.1700	0.1750	0.1600	0.1630	0.1630	256,800
Oct 12, 2026	0.1920	0.1920	0.1700	0.1710	0.1710	297,000
Oct 9, 2026	0.1990	0.2000	0.1860	0.1890	0.1890	135,100
Oct 8, 2026	0.2090	0.2100	0.1910	0.1940	0.1940	189,800
Oct 7, 2026	0.2100	0.2100	0.2000	0.2090	0.2090	103,000
Oct 6, 2026	0.2030	0.2090	0.2020	0.2080	0.2080	98,700
Oct 5, 2026	0.2190	0.2190	0.2000	0.2020	0.2020	126,100
Oct 2, 2026	0.2020	0.2100	0.2020	0.2080	0.2080	47,000
Oct 1, 2026	0.2000	0.2040	0.2000	0.2020	0.2020	131,400
Sep 30, 2026	0.2100	0.2100	0.2000	0.2090	0.2090	106,900
Sep 29, 2026	0.2020	0.2100	0.2000	0.2060	0.2060	118,700
Sep 28, 2026	0.2370	0.2400	0.2000	0.2080	0.2080	514,300
Sep 25, 2026	0.2340	0.2420	0.2300	0.2410	0.2410	56,600
Sep 24, 2026	0.2360	0.2410	0.2210	0.2350	0.2350	97,300
Sep 23, 2026	0.2500	0.2500	0.2360	0.2410	0.2410	117,500
Sep 22, 2026	0.2450	0.2620	0.2390	0.2490	0.2490	124,900
Sep 21, 2026	0.2600	0.2600	0.2460	0.2550	0.2550	127,300
Sep 18, 2026	0.2430	0.2500	0.2340	0.2490	0.2490	254,500
Sep 17, 2026	0.2340	0.2490	0.2340	0.2450	0.2450	302,200
Sep 16, 2026	0.2290	0.2380	0.2290	0.2380	0.2380	47,700
Sep 15, 2026	0.2490	0.2490	0.2220	0.2340	0.2340	174,900
Sep 14, 2026	0.2310	0.2500	0.2230	0.2480	0.2480	144,000
Sep 11, 2026	0.2330	0.2390	0.2260	0.2340	0.2340	52,600
Sep 10, 2026	0.2370	0.2420	0.2210	0.2380	0.2380	170,500
Sep 9, 2026	0.2440	0.2500	0.2220	0.2340	0.2340	452,100
Sep 8, 2026	0.2400	0.2500	0.2300	0.2470	0.2470	365,600
Sep 4, 2026	0.2280	0.2490	0.2250	0.2340	0.2340	83,000
Sep 3, 2026	0.2210	0.2350	0.2210	0.2340	0.2340	158,600
Sep 2, 2026	0.2210	0.2300	0.2200	0.2250	0.2250	38,800
Sep 1, 2026	0.2200	0.2270	0.2130	0.2250	0.2250	148,000
Aug 31, 2026	0.2200	0.2300	0.2200	0.2290	0.2290	156,000
Aug 28, 2026	0.2250	0.2300	0.2200	0.2240	0.2240	111,100
Aug 27, 2026	0.2390	0.2400	0.2210	0.2250	0.2250	232,900
Aug 26, 2026	0.2300	0.2330	0.2190	0.2310	0.2310	140,900
Aug 25, 2026	0.2200	0.2300	0.2130	0.2250	0.2250	124,400
Aug 24, 2026	0.2340	0.2490	0.2110	0.2130	0.2130	403,700
Aug 21, 2026	0.2260	0.2300	0.2100	0.2210	0.2210	351,700
Aug 20, 2026	0.2400	0.2470	0.2000	0.2220	0.2220	1,271,200
Aug 19, 2026	0.2600	0.2600	0.2430	0.2450	0.2450	108,700
Aug 18, 2026	0.2500	0.2600	0.2420	0.2560	0.2560	77,400
Aug 17, 2026	0.2550	0.2670	0.2460	0.2510	0.2510	262,900
Aug 14, 2026	0.2700	0.2700	0.2590	0.2700	0.2700	92,100
Aug 13, 2026	0.2700	0.2700	0.2560	0.2700	0.2700	28,400
Aug 12, 2026	0.2570	0.2700	0.2490	0.2600	0.2600	136,700
Aug 11, 2026	0.2510	0.2650	0.2510	0.2600	0.2600	51,900
Aug 10, 2026	0.2700	0.2750	0.2500	0.2590	0.2590	74,400
Aug 7, 2026	0.2750	0.2750	0.2580	0.2680	0.2680	34,600
Aug 6, 2026	0.2730	0.2730	0.2600	0.2690	0.2690	20,600
Aug 5, 2026	0.2640	0.2700	0.2590	0.2690	0.2690	86,000
Aug 4, 2026	0.2600	0.2700	0.2510	0.2580	0.2580	80,500
Aug 3, 2026	0.2560	0.2700	0.2560	0.2650	0.2650	73,900
Jul 31, 2026	0.2620	0.2620	0.2520	0.2560	0.2560	58,300
Jul 30, 2026	0.2500	0.2590	0.2500	0.2510	0.2510	146,600
Jul 29, 2026	0.2640	0.2640	0.2500	0.2530	0.2530	59,800
Jul 28, 2026	0.2610	0.2700	0.2460	0.2520	0.2520	80,000
Jul 27, 2026	0.2560	0.2640	0.2510	0.2540	0.2540	196,900
Jul 24, 2026	0.2620	0.2700	0.2600	0.2610	0.2610	33,300
Jul 23, 2026	0.2690	0.2720	0.2510	0.2630	0.2630	126,000
Jul 22, 2026	0.2660	0.2750	0.2600	0.2720	0.2720	178,900
Jul 21, 2026	0.2590	0.2770	0.2530	0.2740	0.2740	137,500
Jul 20, 2026	0.2570	0.2640	0.2510	0.2570	0.2570	48,100
Jul 17, 2026	0.2530	0.2660	0.2500	0.2650	0.2650	240,100
Jul 16, 2026	0.2600	0.2620	0.2520	0.2550	0.2550	132,000
Jul 15, 2026	0.2760	0.2770	0.2500	0.2630	0.2630	224,200
Jul 14, 2026	0.2670	0.2800	0.2600	0.2680	0.2680	350,300
Jul 13, 2026	0.2880	0.2880	0.2630	0.2700	0.2700	234,000
Jul 10, 2026	0.2800	0.2890	0.2640	0.2880	0.2880	199,600
Jul 9, 2026	0.2800	0.2800	0.2560	0.2710	0.2710	212,200
Jul 8, 2026	0.2730	0.2810	0.2700	0.2750	0.2750	180,200
Jul 7, 2026	0.2820	0.2900	0.2700	0.2820	0.2820	107,400
Jul 6, 2026	0.2890	0.2890	0.2520	0.2860	0.2860	236,700
Jul 2, 2026	0.3000	0.3000	0.2720	0.2850	0.2850	445,600
Jul 1, 2026	0.2890	0.3000	0.2700	0.3000	0.3000	321,200
Jun 30, 2026	0.2700	0.3070	0.2560	0.2770	0.2770	554,400
Jun 29, 2026	0.2640	0.2800	0.2610	0.2790	0.2790	343,200
Jun 26, 2026	0.2460	0.2680	0.2400	0.2670	0.2670	402,900
Jun 25, 2026	0.2540	0.2620	0.2430	0.2520	0.2520	389,600
Jun 24, 2026	0.2710	0.2860	0.2570	0.2650	0.2650	615,600
Jun 23, 2026	0.2550	0.3000	0.2120	0.2930	0.2930	4,743,300
Jun 22, 2026	0.2710	0.2790	0.2570	0.2580	0.2580	19,230,900
Jun 18, 2026	0.2850	0.2990	0.2600	0.2600	0.2600	428,500
Jun 17, 2026	0.2820	0.2990	0.2810	0.2820	0.2820	304,400
Jun 16, 2026	0.2920	0.3180	0.2760	0.2760	0.2760	307,000
Jun 15, 2026	0.3290	0.3500	0.2870	0.2960	0.2960	410,000
Jun 12, 2026	0.3200	0.3400	0.2840	0.2920	0.2920	516,800
Jun 11, 2026	0.3300	0.3300	0.3100	0.3120	0.3120	158,700
Jun 10, 2026	0.3440	0.3550	0.3350	0.3370	0.3370	91,700
Jun 9, 2026	0.3290	0.3430	0.3040	0.3430	0.3430	346,000
Jun 8, 2026	0.3500	0.3500	0.3160	0.3210	0.3210	566,800
Jun 5, 2026	0.3550	0.3700	0.3010	0.3490	0.3490	255,200
Jun 4, 2026	0.3400	0.3600	0.3240	0.3360	0.3360	147,500
Jun 3, 2026	0.3710	0.3860	0.3360	0.3380	0.3380	271,300
Jun 2, 2026	0.3820	0.4000	0.3700	0.3860	0.3860	374,600
Jun 1, 2026	0.4390	0.4800	0.4000	0.4160	0.4160	513,700
May 29, 2026	0.4160	0.4500	0.3800	0.4450	0.4450	778,100
May 28, 2026	0.4000	0.4290	0.3620	0.4200	0.4200	1,348,600
May 27, 2026	0.3110	0.4180	0.3050	0.3900	0.3900	1,696,100
May 26, 2026	0.3140	0.3140	0.2900	0.3050	0.3050	327,900
May 22, 2026	0.3010	0.3300	0.2850	0.3080	0.3080	477,500
May 21, 2026	0.3090	0.3090	0.2860	0.3070	0.3070	134,500
May 20, 2026	0.2710	0.2860	0.2640	0.2840	0.2840	144,600
May 19, 2026	0.2750	0.2800	0.2680	0.2740	0.2740	67,000
May 18, 2026	0.3000	0.3000	0.2710	0.2760	0.2760	205,600
May 15, 2026	0.2830	0.3180	0.2830	0.2830	0.2830	282,400
May 14, 2026	0.2940	0.3190	0.2830	0.3190	0.3190	411,200
May 13, 2026	0.2980	0.2980	0.2800	0.2900	0.2900	169,100
May 12, 2026	0.2800	0.2970	0.2730	0.2840	0.2840	367,100
May 11, 2026	0.3090	0.3100	0.2820	0.2870	0.2870	265,500
May 8, 2026	0.2900	0.3190	0.2800	0.2980	0.2980	389,000
May 7, 2026	0.2840	0.2920	0.2800	0.2810	0.2810	119,600
May 6, 2026	0.3060	0.3100	0.2900	0.2900	0.2900	297,900
May 5, 2026	0.2820	0.3260	0.2800	0.3020	0.3020	665,600
May 4, 2026	0.2870	0.3000	0.2800	0.2820	0.2820	455,500
May 1, 2026	0.2610	0.2870	0.2550	0.2760	0.2760	244,100
Apr 30, 2026	0.2650	0.2700	0.2600	0.2600	0.2600	247,700
Apr 29, 2026	0.2800	0.2870	0.2640	0.2680	0.2680	206,000
Apr 28, 2026	0.2660	0.2850	0.2650	0.2800	0.2800	257,900
Apr 27, 2026	0.2680	0.2900	0.2660	0.2720	0.2720	161,400
Apr 24, 2026	0.2500	0.2800	0.2460	0.2730	0.2730	430,700
Apr 23, 2026	0.2700	0.2870	0.2320	0.2470	0.2470	904,900
Apr 22, 2026	0.3190	0.3220	0.2690	0.2800	0.2800	792,800
Apr 21, 2026	0.3410	0.3420	0.3080	0.3080	0.3080	516,800
Apr 20, 2026	0.3600	0.3750	0.3260	0.3300	0.3300	553,600
Apr 17, 2026	0.3700	0.3740	0.3440	0.3670	0.3670	315,600
Apr 16, 2026	0.3320	0.3600	0.3200	0.3580	0.3580	620,300
Apr 15, 2026	0.3530	0.3600	0.3300	0.3400	0.3400	297,400
Apr 14, 2026	0.3580	0.3650	0.3400	0.3600	0.3600	139,400
Apr 13, 2026	0.3310	0.3650	0.3310	0.3610	0.3610	197,000
Apr 10, 2026	0.3620	0.3630	0.3320	0.3400	0.3400	140,500
Apr 9, 2026	0.3760	0.3760	0.3400	0.3410	0.3410	169,500
Apr 8, 2026	0.3390	0.3700	0.3350	0.3700	0.3700	149,600
Apr 7, 2026	0.3350	0.3470	0.3300	0.3330	0.3330	195,900
Apr 6, 2026	0.3340	0.3580	0.3220	0.3470	0.3470	651,400
Apr 2, 2026	0.3300	0.3300	0.3150	0.3220	0.3220	93,200
Apr 1, 2026	0.3500	0.3550	0.3240	0.3240	0.3240	368,400
Mar 31, 2026	0.3200	0.3590	0.3120	0.3460	0.3460	96,500
Mar 30, 2026	0.3360	0.3500	0.3220	0.3220	0.3220	108,900
Mar 27, 2026	0.3500	0.3500	0.3290	0.3290	0.3290	135,900
Mar 26, 2026	0.3700	0.3900	0.3430	0.3470	0.3470	232,500
Mar 25, 2026	0.3550	0.3700	0.3550	0.3630	0.3630	105,300
Mar 24, 2026	0.3740	0.3800	0.3520	0.3590	0.3590	100,200
Mar 23, 2026	0.3900	0.3950	0.3510	0.3670	0.3670	177,200
Mar 20, 2026	0.3610	0.4050	0.3600	0.3900	0.3900	252,300
Mar 19, 2026	0.3800	0.3820	0.3610	0.3700	0.3700	109,200
Mar 18, 2026	0.3980	0.3980	0.3800	0.3840	0.3840	84,200
Mar 17, 2026	0.3980	0.4070	0.3860	0.3880	0.3880	135,000
Mar 16, 2026	0.3850	0.4000	0.3850	0.3900	0.3900	77,600
Mar 13, 2026	0.3900	0.4150	0.3850	0.3870	0.3870	183,900
Mar 12, 2026	0.3900	0.4300	0.3860	0.4010	0.4010	302,400
Mar 11, 2026	0.3890	0.4200	0.3860	0.3900	0.3900	74,000
Mar 10, 2026	0.3910	0.4150	0.3900	0.3910	0.3910	87,900
Mar 9, 2026	0.4140	0.4200	0.3880	0.3990	0.3990	169,900
Mar 6, 2026	0.4000	0.4170	0.4000	0.4030	0.4030	88,300
Mar 5, 2026	0.4050	0.4210	0.3980	0.4020	0.4020	74,400
Mar 4, 2026	0.3960	0.4190	0.3890	0.4020	0.4020	119,100
Mar 3, 2026	0.4200	0.4240	0.3920	0.4040	0.4040	120,300
Mar 2, 2026	0.3700	0.4280	0.3700	0.4060	0.4060	243,400
Feb 27, 2026	0.3800	0.4380	0.3760	0.3760	0.3760	250,900
Feb 26, 2026	0.3700	0.4000	0.3630	0.3850	0.3850	172,000
Feb 25, 2026	0.3470	0.3780	0.3420	0.3690	0.3690	231,200
Feb 24, 2026	0.3250	0.3340	0.3180	0.3280	0.3280	138,600
Feb 23, 2026	0.3400	0.3600	0.3260	0.3260	0.3260	194,900
Feb 20, 2026	0.3500	0.3600	0.3400	0.3400	0.3400	227,700
Feb 19, 2026	0.3690	0.3690	0.3500	0.3500	0.3500	222,400
Feb 18, 2026	0.3300	0.3770	0.3300	0.3540	0.3540	266,000
Feb 17, 2026	0.3490	0.3800	0.3200	0.3340	0.3340	256,400
Feb 13, 2026	0.3600	0.3600	0.3370	0.3400	0.3400	410,400
Feb 12, 2026	0.3700	0.3720	0.3500	0.3510	0.3510	161,400
Feb 11, 2026	0.3670	0.3880	0.3500	0.3730	0.3730	599,500
Feb 10, 2026	0.3830	0.4020	0.3610	0.3630	0.3630	187,300
Feb 9, 2026	0.4010	0.4010	0.3820	0.3830	0.3830	168,700
Feb 6, 2026	0.3530	0.4080	0.3530	0.3870	0.3870	409,500
Feb 5, 2026	0.3810	0.3900	0.3500	0.3500	0.3500	309,100
Feb 4, 2026	0.3840	0.3930	0.3540	0.3690	0.3690	613,400
Feb 3, 2026	0.4000	0.4100	0.3640	0.3750	0.3750	628,800
Feb 2, 2026	0.4400	0.4400	0.4010	0.4020	0.4020	660,800
Jan 30, 2026	0.4680	0.4860	0.4200	0.4370	0.4370	1,219,400
Jan 29, 2026	0.5050	0.5080	0.4670	0.4670	0.4670	236,200
Jan 28, 2026	0.5380	0.5410	0.5040	0.5070	0.5070	639,700
Jan 27, 2026	0.4590	0.5610	0.4590	0.5210	0.5210	1,521,600
Jan 26, 2026	0.4710	0.4900	0.4530	0.4600	0.4600	646,900
Jan 23, 2026	0.4770	0.4830	0.4620	0.4760	0.4760	333,200
Jan 22, 2026	0.4700	0.4800	0.4520	0.4690	0.4690	584,800
Jan 21, 2026	0.4680	0.4790	0.4340	0.4550	0.4550	746,200
Jan 20, 2026	0.5000	0.5100	0.4620	0.4710	0.4710	539,700
Jan 16, 2026	0.5600	0.5700	0.5030	0.5100	0.5100	797,800
Jan 15, 2026	0.4900	0.5310	0.4860	0.5180	0.5180	536,500
Jan 14, 2026	0.4700	0.4960	0.4560	0.4800	0.4800	466,800
Jan 13, 2026	0.4800	0.4840	0.4600	0.4650	0.4650	213,300
Jan 12, 2026	0.4820	0.4900	0.4400	0.4710	0.4710	743,200
Jan 9, 2026	0.4760	0.4820	0.4700	0.4700	0.4700	263,900
Jan 8, 2026	0.4700	0.4860	0.4600	0.4700	0.4700	514,600
Jan 7, 2026	0.4560	0.4790	0.4500	0.4620	0.4620	352,000
Jan 6, 2026	0.4750	0.4920	0.4460	0.4550	0.4550	638,000
Jan 5, 2026	0.5000	0.5100	0.4840	0.4850	0.4850	424,300
Jan 2, 2026	0.4720	0.5000	0.4590	0.4910	0.4910	628,900
Dec 31, 2025	0.5110	0.5110	0.4610	0.4800	0.4800	773,700
Dec 30, 2025	0.4500	0.5300	0.4470	0.5010	0.5010	1,232,900
Dec 29, 2025	0.4440	0.4850	0.4400	0.4440	0.4440	717,300
Dec 26, 2025	0.4770	0.4800	0.4310	0.4400	0.4400	397,800
Dec 24, 2025	0.4400	0.4630	0.4280	0.4570	0.4570	150,200
Dec 23, 2025	0.4680	0.4820	0.4300	0.4400	0.4400	315,500
Dec 22, 2025	0.4370	0.4880	0.4320	0.4500	0.4500	386,300
Dec 19, 2025	0.4200	0.4640	0.4100	0.4280	0.4280	529,100
Dec 18, 2025	0.4470	0.4470	0.4200	0.4200	0.4200	224,500
Dec 17, 2025	0.4460	0.4630	0.4240	0.4240	0.4240	374,400
Dec 16, 2025	0.4350	0.4510	0.4160	0.4290	0.4290	395,000
Dec 15, 2025	0.4800	0.4850	0.4280	0.4280	0.4280	607,200
Dec 12, 2025	0.4960	0.5100	0.4700	0.4700	0.4700	400,900
Dec 11, 2025	0.5150	0.5230	0.4970	0.5050	0.5050	485,400
Dec 10, 2025	0.5400	0.5400	0.5070	0.5230	0.5230	514,600
Dec 9, 2025	0.4610	0.5560	0.4610	0.5560	0.5560	950,500
Dec 8, 2025	0.5000	0.6000	0.4610	0.4810	0.4810	2,885,100
Dec 5, 2025	0.5170	0.5300	0.4580	0.4580	0.4580	749,300
Dec 4, 2025	0.5300	0.5380	0.5140	0.5300	0.5300	385,700
Dec 3, 2025	0.5170	0.5300	0.4930	0.5170	0.5170	481,300
Dec 2, 2025	0.5110	0.5420	0.5110	0.5170	0.5170	213,500
Dec 1, 2025	0.5710	0.5750	0.5010	0.5120	0.5120	814,500
Nov 28, 2025	0.5300	0.6030	0.5200	0.5320	0.5320	1,346,300
Nov 26, 2025	0.5360	0.5400	0.5100	0.5250	0.5250	378,800
Nov 25, 2025	0.5500	0.5790	0.5100	0.5280	0.5280	374,500
Nov 24, 2025	0.5240	0.5530	0.5170	0.5530	0.5530	392,200
Nov 21, 2025	0.5790	0.5790	0.5180	0.5180	0.5180	463,400
Nov 20, 2025	0.6100	0.6260	0.5510	0.5520	0.5520	658,900
Nov 19, 2025	0.6200	0.6430	0.5800	0.5860	0.5860	377,400
Nov 18, 2025	0.5960	0.6480	0.5430	0.6290	0.6290	932,500
Nov 17, 2025	0.7190	0.7300	0.5860	0.5950	0.5950	1,256,800
Nov 14, 2025	0.8600	0.9400	0.7100	0.7320	0.7320	2,380,100
Nov 13, 2025	0.9970	1.0100	0.9440	0.9500	0.9500	465,800
Nov 12, 2025	0.9900	1.0100	0.9730	0.9960	0.9960	226,500
Nov 11, 2025	1.0000	1.0400	0.9800	0.9930	0.9930	239,700
Nov 10, 2025	0.9800	1.0200	0.9750	1.0100	1.0100	283,100
Nov 7, 2025	0.9700	0.9900	0.9010	0.9730	0.9730	455,300
Nov 6, 2025	1.0400	1.0400	0.9300	0.9610	0.9610	665,100
Nov 5, 2025	1.0300	1.0400	0.9840	1.0300	1.0300	282,600
Nov 4, 2025	1.0700	1.1060	0.9900	1.0100	1.0100	651,000
Nov 3, 2025	1.1100	1.1500	1.0600	1.1000	1.1000	618,300

Mobilize your Website

View Site in Mobile | Classic

Share by: