Ciscom Corp. (CISC) Historical Prices
17 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | +8.33% | 10,000 | 0.17 |
| Nov 02, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +20.00% | 50,000 | 0.85 |
| Oct 30, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -23.08% | 164,202 | 2.91 |
| Oct 29, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | +18.18% | 17,000 | 0.30 |
| Oct 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 61,700 | 1.12 |
| Oct 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +9.09% | 1,000 | 0.02 |
| Oct 26, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 2,772 | 0.05 |
| Oct 23, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 2,000 | 0.04 |
| Oct 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 1,000 | 0.02 |
| Oct 21, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +10.00% | 2,000 | 0.04 |
| Oct 20, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -16.67% | 45,000 | 0.82 |
| Oct 19, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 10,493 | 0.19 |
| Oct 16, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | +0.00% | 29,000 | 0.53 |
| Oct 15, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | +20.00% | 365,000 | 7.47 |
| Oct 14, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | +0.00% | 18,000 | 0.37 |
| Oct 13, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 94,000 | 1.99 |
| Oct 12, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 9,509 | 0.19 |
| Oct 08, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 18,500 | 0.37 |
| Oct 07, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +11.11% | 2,002 | 0.04 |
| Oct 06, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 8,000 | 0.14 |
| Oct 05, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 7,000 | 0.12 |
| Oct 02, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +11.11% | 10,004 | 0.18 |
| Oct 01, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +0.00% | 3,000 | 0.05 |
| Sep 30, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 161,000 | 3.02 |
| Sep 29, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +11.11% | 31,000 | 0.59 |
| Sep 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 13,425 | 0.25 |
| Sep 25, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +11.11% | 4,000 | 0.08 |
| Sep 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 15,000 | 0.29 |
| Sep 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | +11.11% | 10,000 | 0.19 |
| Sep 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 11,000 | 0.21 |
| Sep 21, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | +11.11% | 242,500 | 5.02 |
| Sep 18, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | +28.57% | 243,607 | 5.48 |
| Sep 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 186,000 | 4.48 |
| Sep 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | +0.00% | 14,000 | 0.34 |
| Sep 15, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | +16.67% | 7,500 | 0.18 |
| Sep 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 111,020 | 2.79 |
| Sep 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 8,000 | 0.20 |
| Sep 10, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 8,000 | 0.20 |
| Sep 09, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 56,000 | 1.43 |
| Sep 08, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 7,000 | 0.18 |
| Sep 07, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 86,000 | 2.24 |
| Sep 03, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 11,000 | 0.28 |
| Sep 02, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +20.00% | 135,000 | 3.60 |
| Sep 01, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +0.00% | 61,000 | 1.67 |
| Aug 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | +25.00% | 65,000 | 1.81 |
| Aug 28, 2026 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | -20.00% | 159,000 | 4.63 |
| Aug 27, 2026 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | +25.00% | 253,000 | 8.34 |
| Aug 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | +0.00% | 2,000 | 0.07 |
