Advertisement
Advertisement
Cerberus Cyber Sentinel Corporation (CISO)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 06, 2022 | 3.7900 | 3.9400 | 3.6700 | 3.9200 | 3.9200 | 244,143 |
| Jul 05, 2022 | 3.5300 | 3.7600 | 3.3200 | 3.7500 | 3.7500 | 263,100 |
| Jul 01, 2022 | 3.6400 | 3.8200 | 3.5000 | 3.6800 | 3.6800 | 252,500 |
| Jun 30, 2022 | 3.4500 | 3.6590 | 3.4500 | 3.6000 | 3.6000 | 220,200 |
| Jun 29, 2022 | 4.0000 | 4.0500 | 3.4700 | 3.5200 | 3.5200 | 1,021,500 |
| Jun 28, 2022 | 4.4600 | 4.7200 | 3.8000 | 4.0000 | 4.0000 | 639,100 |
| Jun 27, 2022 | 5.0900 | 5.2380 | 4.4020 | 4.6100 | 4.6100 | 684,500 |
| Jun 24, 2022 | 5.4300 | 5.6000 | 4.9100 | 5.2700 | 5.2700 | 5,158,700 |
| Jun 23, 2022 | 5.3500 | 5.5500 | 5.0800 | 5.5000 | 5.5000 | 605,500 |
| Jun 22, 2022 | 5.1500 | 5.7400 | 5.1200 | 5.3700 | 5.3700 | 548,200 |
| Jun 21, 2022 | 5.6500 | 5.8600 | 5.2900 | 5.3400 | 5.3400 | 577,900 |
| Jun 17, 2022 | 5.4900 | 6.0400 | 5.3350 | 5.6200 | 5.6200 | 709,400 |
| Jun 16, 2022 | 5.2700 | 5.9900 | 5.1490 | 5.6300 | 5.6300 | 384,200 |
| Jun 15, 2022 | 5.0000 | 5.9500 | 5.0000 | 5.4100 | 5.4100 | 606,700 |
| Jun 14, 2022 | 5.7300 | 5.8400 | 5.0000 | 5.2000 | 5.2000 | 540,000 |
| Jun 13, 2022 | 4.8500 | 7.1800 | 4.7820 | 5.8500 | 5.8500 | 4,837,700 |
| Jun 10, 2022 | 5.5400 | 5.5400 | 4.4100 | 4.5450 | 4.5450 | 805,100 |
| Jun 09, 2022 | 8.5700 | 8.7660 | 4.9400 | 5.2700 | 5.2700 | 1,731,600 |
| Jun 08, 2022 | 9.4700 | 10.0000 | 9.0300 | 9.1800 | 9.1800 | 974,500 |
| Jun 07, 2022 | 8.7200 | 9.8800 | 8.2600 | 9.2100 | 9.2100 | 1,383,400 |
| Jun 06, 2022 | 7.0900 | 9.4500 | 7.0900 | 9.0000 | 9.0000 | 3,440,100 |
| Jun 03, 2022 | 6.0000 | 6.8300 | 5.9500 | 6.8100 | 6.8100 | 187,400 |
| Jun 02, 2022 | 5.9200 | 6.1900 | 5.8310 | 6.0200 | 6.0200 | 88,900 |
| Jun 01, 2022 | 5.8400 | 6.5000 | 5.6500 | 6.0500 | 6.0500 | 252,400 |
| May 31, 2022 | 5.4000 | 5.8900 | 5.2400 | 5.8400 | 5.8400 | 111,900 |
| May 27, 2022 | 5.3700 | 5.5000 | 5.2250 | 5.4700 | 5.4700 | 62,900 |
| May 26, 2022 | 5.1000 | 5.4600 | 4.9600 | 5.2600 | 5.2600 | 65,700 |
| May 25, 2022 | 5.0400 | 5.2700 | 4.9000 | 5.1000 | 5.1000 | 44,300 |
| May 24, 2022 | 5.2500 | 5.4300 | 4.6760 | 5.0100 | 5.0100 | 69,700 |
| May 23, 2022 | 5.4500 | 5.7000 | 5.2400 | 5.4100 | 5.4100 | 108,700 |
| May 20, 2022 | 5.3700 | 5.4900 | 5.1300 | 5.4000 | 5.4000 | 144,100 |
| May 19, 2022 | 5.2500 | 5.4900 | 4.9500 | 5.2000 | 5.2000 | 121,600 |
| May 18, 2022 | 5.2600 | 5.5500 | 5.0910 | 5.3900 | 5.3900 | 193,600 |
| May 17, 2022 | 5.0000 | 5.3100 | 4.7700 | 5.3000 | 5.3000 | 221,400 |
| May 16, 2022 | 4.4400 | 5.0000 | 4.4400 | 4.9100 | 4.9100 | 76,200 |
| May 13, 2022 | 5.0400 | 5.7000 | 4.3330 | 4.4700 | 4.4700 | 507,800 |
| May 12, 2022 | 4.2800 | 4.9500 | 4.2100 | 4.9500 | 4.9500 | 178,600 |
| May 11, 2022 | 4.4800 | 4.6200 | 4.2200 | 4.4400 | 4.4400 | 112,900 |
| May 10, 2022 | 4.2200 | 4.5900 | 3.9400 | 4.5000 | 4.5000 | 103,200 |
| May 09, 2022 | 4.1800 | 4.2800 | 3.8000 | 4.1600 | 4.1600 | 104,700 |
| May 06, 2022 | 4.6300 | 4.8200 | 4.2400 | 4.3000 | 4.3000 | 85,500 |
| May 05, 2022 | 5.0800 | 5.0800 | 4.4900 | 4.8300 | 4.8300 | 135,100 |
| May 04, 2022 | 4.7000 | 5.1660 | 4.3500 | 5.0400 | 5.0400 | 211,500 |
| May 03, 2022 | 4.9500 | 5.2580 | 4.5600 | 4.7000 | 4.7000 | 312,700 |
| May 02, 2022 | 4.2500 | 5.1900 | 4.1600 | 5.1200 | 5.1200 | 462,700 |
| Apr 29, 2022 | 3.8800 | 4.2500 | 3.7920 | 4.2200 | 4.2200 | 215,000 |
| Apr 28, 2022 | 3.3200 | 3.9250 | 3.2000 | 3.8600 | 3.8600 | 171,800 |
| Apr 27, 2022 | 3.0800 | 3.5100 | 3.0600 | 3.4200 | 3.4200 | 236,700 |
| Apr 26, 2022 | 3.0600 | 3.3100 | 3.0100 | 3.0800 | 3.0800 | 286,600 |
| Apr 25, 2022 | 3.0600 | 3.3300 | 3.0100 | 3.1100 | 3.1100 | 364,000 |
| Apr 22, 2022 | 3.4700 | 3.5400 | 3.0800 | 3.1300 | 3.1300 | 438,500 |
| Apr 21, 2022 | 3.7300 | 3.8300 | 3.1100 | 3.5300 | 3.5300 | 550,200 |
| Apr 20, 2022 | 3.8900 | 4.0900 | 3.7600 | 3.8100 | 3.8100 | 395,100 |
| Apr 19, 2022 | 4.4200 | 4.5000 | 3.7800 | 3.9000 | 3.9000 | 1,044,300 |
| Apr 18, 2022 | 4.6400 | 4.7800 | 4.4300 | 4.5100 | 4.5100 | 496,900 |
| Apr 14, 2022 | 5.2000 | 5.6000 | 4.5000 | 4.5100 | 4.5100 | 225,800 |
| Apr 13, 2022 | 4.9900 | 5.6400 | 4.9700 | 5.2900 | 5.2900 | 301,300 |
| Apr 12, 2022 | 5.3200 | 5.6300 | 5.0100 | 5.0300 | 5.0300 | 161,600 |
| Apr 11, 2022 | 6.3500 | 6.5200 | 5.3000 | 5.3250 | 5.3250 | 378,800 |
| Apr 08, 2022 | 6.6500 | 7.0000 | 6.3700 | 6.5400 | 6.5400 | 767,200 |
| Apr 07, 2022 | 6.4000 | 6.8300 | 6.2300 | 6.7200 | 6.7200 | 484,000 |
| Apr 06, 2022 | 6.1300 | 6.6000 | 6.0100 | 6.6000 | 6.6000 | 436,400 |
| Apr 05, 2022 | 6.2100 | 6.4000 | 5.9990 | 6.1900 | 6.1900 | 149,200 |
| Apr 04, 2022 | 5.7600 | 6.5500 | 5.7160 | 6.2100 | 6.2100 | 363,100 |
| Apr 01, 2022 | 5.2500 | 6.0300 | 5.2500 | 5.8900 | 5.8900 | 1,127,600 |
| Mar 31, 2022 | 5.5800 | 6.0800 | 5.3200 | 5.3200 | 5.3200 | 388,200 |
| Mar 30, 2022 | 5.8500 | 6.2000 | 5.5150 | 5.5800 | 5.5800 | 667,800 |
| Mar 29, 2022 | 6.5400 | 6.7400 | 5.8000 | 5.9100 | 5.9100 | 647,700 |
| Mar 28, 2022 | 6.8200 | 7.3300 | 6.2600 | 6.5800 | 6.5800 | 1,116,300 |
| Mar 25, 2022 | 7.8000 | 8.0100 | 6.6600 | 6.8200 | 6.8200 | 483,000 |
| Mar 24, 2022 | 8.7500 | 8.8000 | 7.0700 | 8.3100 | 8.3100 | 1,128,900 |
| Mar 23, 2022 | 7.9000 | 10.7800 | 7.5700 | 8.8500 | 8.8500 | 7,485,900 |
| Mar 22, 2022 | 7.3200 | 8.4500 | 6.4700 | 8.1000 | 8.1000 | 1,891,200 |
| Mar 21, 2022 | 6.0000 | 7.5700 | 5.7500 | 7.5600 | 7.5600 | 1,874,500 |
| Mar 18, 2022 | 5.4700 | 6.6000 | 5.0400 | 5.9900 | 5.9900 | 3,209,100 |
| Mar 17, 2022 | 5.1300 | 5.7640 | 4.8200 | 5.5500 | 5.5500 | 637,300 |
| Mar 16, 2022 | 5.0500 | 6.1000 | 4.7300 | 5.1800 | 5.1800 | 660,900 |
| Mar 15, 2022 | 4.3000 | 5.3000 | 4.3000 | 5.1900 | 5.1900 | 361,500 |
| Mar 14, 2022 | 5.7800 | 5.7800 | 4.3000 | 4.3800 | 4.3800 | 920,200 |
| Mar 11, 2022 | 5.2700 | 5.9100 | 5.1820 | 5.7000 | 5.7000 | 446,900 |
| Mar 10, 2022 | 4.8100 | 5.7500 | 4.6800 | 5.2900 | 5.2900 | 704,800 |
| Mar 09, 2022 | 4.7000 | 5.0700 | 4.6000 | 4.9200 | 4.9200 | 932,100 |
| Mar 08, 2022 | 4.2400 | 5.6690 | 4.0500 | 5.1700 | 5.1700 | 2,799,800 |
| Mar 07, 2022 | 4.2200 | 4.9200 | 4.1400 | 4.5000 | 4.5000 | 1,478,800 |
| Mar 04, 2022 | 5.7300 | 5.7700 | 4.2400 | 4.5300 | 4.5300 | 2,284,800 |
| Mar 03, 2022 | 5.4900 | 6.6800 | 5.2300 | 6.1000 | 6.1000 | 13,195,300 |
| Mar 02, 2022 | 4.0000 | 5.1500 | 3.8700 | 4.9100 | 4.9100 | 1,543,900 |
| Mar 01, 2022 | 3.8500 | 4.0000 | 3.6000 | 3.9700 | 3.9700 | 440,500 |
| Feb 28, 2022 | 3.8000 | 3.8200 | 3.4600 | 3.7300 | 3.7300 | 478,500 |
| Feb 25, 2022 | 3.8900 | 4.4700 | 3.4400 | 3.7900 | 3.7900 | 5,394,900 |
| Feb 24, 2022 | 2.9000 | 3.6000 | 2.7100 | 3.3700 | 3.3700 | 459,600 |
| Feb 23, 2022 | 2.8500 | 2.8500 | 2.7500 | 2.8300 | 2.8300 | 34,700 |
| Feb 22, 2022 | 3.2000 | 3.2200 | 2.6100 | 2.8600 | 2.8600 | 52,400 |
| Feb 18, 2022 | 2.9910 | 3.2600 | 2.8000 | 3.2000 | 3.2000 | 103,200 |
| Feb 17, 2022 | 3.2400 | 3.3900 | 2.9500 | 2.9900 | 2.9900 | 87,200 |
| Feb 16, 2022 | 3.4600 | 3.4600 | 3.2000 | 3.2500 | 3.2500 | 88,000 |
| Feb 15, 2022 | 3.3500 | 3.5500 | 3.2300 | 3.4600 | 3.4600 | 62,000 |
| Feb 14, 2022 | 3.5500 | 3.5500 | 3.1500 | 3.2800 | 3.2800 | 64,000 |
| Feb 11, 2022 | 3.6100 | 3.6300 | 3.4000 | 3.4700 | 3.4700 | 101,000 |
| Feb 10, 2022 | 3.5100 | 3.7000 | 3.5000 | 3.5500 | 3.5500 | 62,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
