CoinXview PortfolioApp
EN
Coin: 1,241Exchanges: 22Market cap: $2.52T −1.91%Vol 24h: $28.57BDominance: BTC 59.0% ETH 10.0%ETH gas: 0.13 gweiFear & Greed: 28/100

Cisco Systems (CSCOG) price history

Daily open, high, low, close and volume (UTC), from the exchange with the most CSCOG volume. Showing the last 365 days.

Monthly returns CSCOG

YearJanFebMarAprMayJunJulAugSepOctNovDecFull year
2026———————-4.7%-2.6%-2.6%-5.8%—-15%

Change from the first day’s open to the last day’s close of each month (UTC); the current month is to date (dashed outline). “Full year” compounds the months with data. Past performance does not guarantee future results.

Download full history (CSV, opens in Excel)

DateOpenHighLowCloseVolumeChange
11/10/2026$98.66$98.86$96.83 $98.54$438.43K-0.12%
11/09/2026$93.75$99.54$93.05 $98.66$700.87K+5.24%
11/08/2026$94.13$94.43$93.43 $94.43$86.94K+0.32%
11/07/2026$94.13$94.40$93.86 $94.33$86.71K+0.21%
11/06/2026$95.88$97.66$93.57 $94.09$715.47K-1.87%
11/05/2026$103.76$103.98$94.78 $95.89$787.80K-7.58%
11/04/2026$103.70$105.10$100.92 $103.98$740.53K+0.27%
11/03/2026$102.22$104.54$101.77 $103.79$787.20K+1.54%
11/02/2026$104.82$105.74$101.71 $102.22$699.49K-2.48%
11/01/2026$104.60$104.85$104.48 $104.82$5.63K+0.21%
10/31/2026$104.60$105.01$104.18 $104.86$14.64K+0.25%
10/30/2026$110.37$110.97$103.21 $104.70$822.11K-5.14%
10/29/2026$110.72$111.54$108.36 $110.33$725.69K-0.35%
10/28/2026$111.58$112.05$109.44 $110.66$774.45K-0.82%
10/27/2026$110.54$112.73$109.48 $111.66$652.05K+1.01%
10/26/2026$106.53$110.98$106.33 $110.34$662.18K+3.58%
10/25/2026$106.64$107.90$106.26 $106.63$52.11K-0.01%
10/24/2026$106.48$106.83$106.24 $106.48$74.01K+0.00%
10/23/2026$105.22$106.89$104.12 $106.48$677.56K+1.20%
10/22/2026$106.99$107.31$103.83 $105.28$654.06K-1.60%
10/21/2026$107.10$107.97$106.60 $107.02$831.66K-0.07%
10/20/2026$106.57$107.18$105.40 $107.08$694.83K+0.48%
10/19/2026$107.67$109.21$106.46 $106.64$826.78K-0.96%
10/18/2026$106.84$107.50$106.50 $107.50$62.72K+0.62%
10/17/2026$107.11$107.78$106.75 $107.01$75.71K-0.09%
10/16/2026$109.69$109.97$106.99 $106.99$714.46K-2.46%
10/15/2026$113.53$113.83$108.59 $109.73$912.72K-3.35%
10/14/2026$115.06$116.28$113.42 $113.57$801.85K-1.29%
10/13/2026$115.58$115.98$112.80 $114.87$800.75K-0.61%
10/12/2026$118.00$118.87$114.10 $115.59$814.75K-2.04%
10/11/2026$118.33$118.54$116.30 $117.70$13.74K-0.53%
10/10/2026$118.22$118.42$118.05 $118.14$40.78K-0.07%
10/09/2026$115.18$118.47$114.93 $118.36$773.87K+2.76%
10/08/2026$117.09$117.30$114.76 $115.25$700.29K-1.57%
10/07/2026$118.17$118.44$116.71 $117.18$718.98K-0.84%
10/06/2026$112.97$118.38$112.51 $118.28$670.46K+4.70%
10/05/2026$112.36$113.09$111.45 $112.90$710.09K+0.48%
10/04/2026$112.31$112.84$112.16 $112.62$29.97K+0.28%
10/03/2026$111.92$112.74$111.71 $112.36$42.42K+0.39%
10/02/2026$108.69$112.22$108.44 $112.03$707.26K+3.07%
10/01/2026$107.62$109.14$107.11 $108.75$754.38K+1.05%
09/30/2026$107.05$108.65$106.41 $107.59$818.28K+0.50%
09/29/2026$106.64$107.23$106.13 $107.04$674.04K+0.38%
09/28/2026$106.78$107.59$105.90 $106.78$686.52K+0.00%
09/27/2026$107.20$107.67$106.72 $106.78$31.90K-0.39%
09/26/2026$106.81$108.05$106.57 $107.38$57.51K+0.53%
09/25/2026$106.86$108.46$106.55 $106.83$830.82K-0.03%
09/24/2026$106.30$106.91$105.10 $106.86$702.81K+0.53%
09/23/2026$106.30$106.83$105.85 $106.28$776.08K-0.02%
09/22/2026$111.46$111.84$104.47 $106.46$723.89K-4.49%
09/21/2026$109.83$111.53$108.83 $111.52$724.60K+1.54%
09/20/2026$109.63$109.98$109.21 $109.76$58.39K+0.12%
09/19/2026$109.22$109.90$108.82 $109.63$78.41K+0.38%
09/18/2026$110.20$110.84$108.13 $109.63$736.09K-0.52%
09/17/2026$108.25$111.48$108.11 $110.29$721.55K+1.88%
09/16/2026$110.35$111.14$107.73 $108.17$701.59K-1.98%
09/15/2026$110.29$111.77$109.31 $110.42$769.64K+0.12%
09/14/2026$111.00$111.70$109.46 $110.29$746.24K-0.64%
09/13/2026$111.57$111.80$110.36 $110.74$57.05K-0.74%
09/12/2026$112.09$112.15$110.95 $111.74$69.36K-0.31%
09/11/2026$107.65$112.25$107.44 $112.09$704.31K+4.12%
09/10/2026$109.42$109.93$107.43 $107.58$605.57K-1.68%
09/09/2026$109.01$110.57$108.83 $109.42$670.65K+0.38%
09/08/2026$109.50$109.59$108.43 $109.08$761.96K-0.38%
09/07/2026$109.26$109.59$109.03 $109.33$275.81K+0.06%
09/06/2026$109.37$110.37$109.12 $109.21$6.72K-0.15%
09/05/2026$109.21$109.59$107.87 $109.47$27.00K+0.24%
09/04/2026$108.76$110.36$108.54 $109.00$656.57K+0.22%
09/03/2026$109.23$109.76$107.87 $108.54$679.55K-0.63%
09/02/2026$109.71$110.42$108.53 $109.32$694.79K-0.36%
09/01/2026$110.51$111.36$108.99 $109.69$724.24K-0.74%
08/31/2026$109.66$111.38$109.56 $110.75$728.64K+0.99%
08/30/2026$109.93$110.29$109.69 $109.70$27.02K-0.21%
08/29/2026$109.99$110.16$109.84 $109.99$71.39K+0.00%
08/28/2026$111.95$112.63$109.82 $110.09$646.31K-1.66%
08/27/2026$112.34$112.60$111.55 $112.05$739.01K-0.26%
08/26/2026$111.05$112.96$110.77 $112.26$798.51K+1.09%
08/25/2026$110.45$112.58$110.17 $111.05$694.22K+0.54%
08/24/2026$110.99$111.42$109.56 $110.29$688.41K-0.63%
08/23/2026$110.60$111.14$110.60 $110.95$193.09K+0.32%
08/22/2026$111.04$111.21$110.60 $110.60$164.43K-0.40%
08/21/2026$109.61$111.95$109.57 $111.01$725.78K+1.28%
08/20/2026$110.90$111.54$109.28 $109.64$663.39K-1.14%
08/19/2026$111.63$112.47$110.65 $111.02$699.68K-0.55%
08/18/2026$112.89$113.14$110.43 $111.61$715.57K-1.13%
08/17/2026$111.81$113.96$110.75 $112.91$729.27K+0.98%
08/16/2026$111.87$112.45$111.81 $112.05$90.93K+0.16%
08/15/2026$111.80$112.10$111.44 $111.87$65.78K+0.06%
08/14/2026$113.49$114.57$110.12 $111.91$841.16K-1.39%
08/13/2026$119.29$119.66$111.15 $113.64$1.09M-4.74%
08/12/2026$121.33$133.64$116.25 $119.04$970.09K-1.89%
08/11/2026$122.81$123.95$120.11 $121.10$622.61K-1.39%
08/10/2026$121.89$124.42$121.64 $122.86$485.05K+0.80%
08/09/2026$121.67$122.06$121.04 $121.64$19.79K-0.02%
08/08/2026$121.72$121.89$121.14 $121.59$43.63K-0.11%
08/07/2026$121.21$122.51$119.57 $121.75$604.56K+0.45%
08/06/2026$122.50$123.32$120.23 $121.30$539.92K-0.98%
08/05/2026$124.69$125.31$120.97 $122.75$523.33K-1.56%
08/04/2026$115.51$125.70$114.95 $124.48$528.51K+7.77%
08/03/2026$116.60$117.20$113.50 $116.01$487.34K-0.51%
08/02/2026$116.02$116.88$115.89 $116.49$10.94K+0.41%
08/01/2026$116.25$116.37$115.46 $115.84$23.54K-0.35%
07/31/2026$113.49$117.81$112.60 $116.25$493.73K+2.43%
07/30/2026$113.05$114.72$112.42 $113.49$511.10K+0.39%
07/29/2026$116.97$117.32$112.39 $113.25$508.33K-3.18%
07/28/2026$114.59$117.14$112.48 $116.30$566.67K+1.49%
07/27/2026$114.37$116.23$112.84 $114.59$516.58K+0.19%
07/26/2026$113.69$114.37$113.69 $113.97$28.29K+0.25%
07/25/2026$113.69$113.92$113.69 $113.92$22.53K+0.20%
07/24/2026$112.66$114.58$111.92 $113.92$825.30K+1.12%
07/23/2026$112.33$113.46$110.56 $112.66$719.45K+0.29%
07/22/2026$112.00$113.78$110.83 $112.30$699.67K+0.27%
07/21/2026$110.84$113.36$110.84 $112.24$684.77K+1.26%
07/20/2026$111.25$113.48$110.52 $110.69$748.00K-0.50%
07/19/2026$111.77$112.05$111.25 $111.41$210.44K-0.32%
07/18/2026$111.76$112.05$111.41 $111.86$189.70K+0.09%
07/17/2026$110.10$113.37$107.28 $111.79$944.75K+1.53%
07/16/2026$112.34$112.45$107.63 $110.36$838.33K-1.76%
07/15/2026$117.06$118.16$110.32 $112.16$787.25K-4.19%
07/14/2026$119.52$121.41$116.51 $117.48$838.63K-1.71%
07/13/2026$121.50$121.74$117.64 $118.95$645.43K-2.10%
07/12/2026$122.01$122.02$121.07 $121.36$63.32K-0.53%
07/11/2026$121.74$122.11$121.27 $121.83$69.85K+0.07%
07/10/2026$118.16$121.92$117.57 $121.88$618.94K+3.15%
07/09/2026$113.63$119.59$112.92 $118.23$323.13K+4.05%
All sections