Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Cerberus Cyber Sentinel Corporation (CISO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
3.9200+0.1700 (+4.53%)
At close: 04:00PM EDT
4.0000 +0.08 (+2.04%)
After hours: 04:55PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20223.79003.94003.67003.92003.9200244,143
Jul 05, 20223.53003.76003.32003.75003.7500263,100
Jul 01, 20223.64003.82003.50003.68003.6800252,500
Jun 30, 20223.45003.65903.45003.60003.6000220,200
Jun 29, 20224.00004.05003.47003.52003.52001,021,500
Jun 28, 20224.46004.72003.80004.00004.0000639,100
Jun 27, 20225.09005.23804.40204.61004.6100684,500
Jun 24, 20225.43005.60004.91005.27005.27005,158,700
Jun 23, 20225.35005.55005.08005.50005.5000605,500
Jun 22, 20225.15005.74005.12005.37005.3700548,200
Jun 21, 20225.65005.86005.29005.34005.3400577,900
Jun 17, 20225.49006.04005.33505.62005.6200709,400
Jun 16, 20225.27005.99005.14905.63005.6300384,200
Jun 15, 20225.00005.95005.00005.41005.4100606,700
Jun 14, 20225.73005.84005.00005.20005.2000540,000
Jun 13, 20224.85007.18004.78205.85005.85004,837,700
Jun 10, 20225.54005.54004.41004.54504.5450805,100
Jun 09, 20228.57008.76604.94005.27005.27001,731,600
Jun 08, 20229.470010.00009.03009.18009.1800974,500
Jun 07, 20228.72009.88008.26009.21009.21001,383,400
Jun 06, 20227.09009.45007.09009.00009.00003,440,100
Jun 03, 20226.00006.83005.95006.81006.8100187,400
Jun 02, 20225.92006.19005.83106.02006.020088,900
Jun 01, 20225.84006.50005.65006.05006.0500252,400
May 31, 20225.40005.89005.24005.84005.8400111,900
May 27, 20225.37005.50005.22505.47005.470062,900
May 26, 20225.10005.46004.96005.26005.260065,700
May 25, 20225.04005.27004.90005.10005.100044,300
May 24, 20225.25005.43004.67605.01005.010069,700
May 23, 20225.45005.70005.24005.41005.4100108,700
May 20, 20225.37005.49005.13005.40005.4000144,100
May 19, 20225.25005.49004.95005.20005.2000121,600
May 18, 20225.26005.55005.09105.39005.3900193,600
May 17, 20225.00005.31004.77005.30005.3000221,400
May 16, 20224.44005.00004.44004.91004.910076,200
May 13, 20225.04005.70004.33304.47004.4700507,800
May 12, 20224.28004.95004.21004.95004.9500178,600
May 11, 20224.48004.62004.22004.44004.4400112,900
May 10, 20224.22004.59003.94004.50004.5000103,200
May 09, 20224.18004.28003.80004.16004.1600104,700
May 06, 20224.63004.82004.24004.30004.300085,500
May 05, 20225.08005.08004.49004.83004.8300135,100
May 04, 20224.70005.16604.35005.04005.0400211,500
May 03, 20224.95005.25804.56004.70004.7000312,700
May 02, 20224.25005.19004.16005.12005.1200462,700
Apr 29, 20223.88004.25003.79204.22004.2200215,000
Apr 28, 20223.32003.92503.20003.86003.8600171,800
Apr 27, 20223.08003.51003.06003.42003.4200236,700
Apr 26, 20223.06003.31003.01003.08003.0800286,600
Apr 25, 20223.06003.33003.01003.11003.1100364,000
Apr 22, 20223.47003.54003.08003.13003.1300438,500
Apr 21, 20223.73003.83003.11003.53003.5300550,200
Apr 20, 20223.89004.09003.76003.81003.8100395,100
Apr 19, 20224.42004.50003.78003.90003.90001,044,300
Apr 18, 20224.64004.78004.43004.51004.5100496,900
Apr 14, 20225.20005.60004.50004.51004.5100225,800
Apr 13, 20224.99005.64004.97005.29005.2900301,300
Apr 12, 20225.32005.63005.01005.03005.0300161,600
Apr 11, 20226.35006.52005.30005.32505.3250378,800
Apr 08, 20226.65007.00006.37006.54006.5400767,200
Apr 07, 20226.40006.83006.23006.72006.7200484,000
Apr 06, 20226.13006.60006.01006.60006.6000436,400
Apr 05, 20226.21006.40005.99906.19006.1900149,200
Apr 04, 20225.76006.55005.71606.21006.2100363,100
Apr 01, 20225.25006.03005.25005.89005.89001,127,600
Mar 31, 20225.58006.08005.32005.32005.3200388,200
Mar 30, 20225.85006.20005.51505.58005.5800667,800
Mar 29, 20226.54006.74005.80005.91005.9100647,700
Mar 28, 20226.82007.33006.26006.58006.58001,116,300
Mar 25, 20227.80008.01006.66006.82006.8200483,000
Mar 24, 20228.75008.80007.07008.31008.31001,128,900
Mar 23, 20227.900010.78007.57008.85008.85007,485,900
Mar 22, 20227.32008.45006.47008.10008.10001,891,200
Mar 21, 20226.00007.57005.75007.56007.56001,874,500
Mar 18, 20225.47006.60005.04005.99005.99003,209,100
Mar 17, 20225.13005.76404.82005.55005.5500637,300
Mar 16, 20225.05006.10004.73005.18005.1800660,900
Mar 15, 20224.30005.30004.30005.19005.1900361,500
Mar 14, 20225.78005.78004.30004.38004.3800920,200
Mar 11, 20225.27005.91005.18205.70005.7000446,900
Mar 10, 20224.81005.75004.68005.29005.2900704,800
Mar 09, 20224.70005.07004.60004.92004.9200932,100
Mar 08, 20224.24005.66904.05005.17005.17002,799,800
Mar 07, 20224.22004.92004.14004.50004.50001,478,800
Mar 04, 20225.73005.77004.24004.53004.53002,284,800
Mar 03, 20225.49006.68005.23006.10006.100013,195,300
Mar 02, 20224.00005.15003.87004.91004.91001,543,900
Mar 01, 20223.85004.00003.60003.97003.9700440,500
Feb 28, 20223.80003.82003.46003.73003.7300478,500
Feb 25, 20223.89004.47003.44003.79003.79005,394,900
Feb 24, 20222.90003.60002.71003.37003.3700459,600
Feb 23, 20222.85002.85002.75002.83002.830034,700
Feb 22, 20223.20003.22002.61002.86002.860052,400
Feb 18, 20222.99103.26002.80003.20003.2000103,200
Feb 17, 20223.24003.39002.95002.99002.990087,200
Feb 16, 20223.46003.46003.20003.25003.250088,000
Feb 15, 20223.35003.55003.23003.46003.460062,000
Feb 14, 20223.55003.55003.15003.28003.280064,000
Feb 11, 20223.61003.63003.40003.47003.4700101,000
Feb 10, 20223.51003.70003.50003.55003.550062,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement