Canada markets open in 3 hours 5 minutes

Cerberus Cyber Sentinel Corporation (CISO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
5.01-0.40 (-7.39%)
At close: 04:00PM EDT
4.93 -0.08 (-1.60%)
After hours: 07:36PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 20225.255.434.685.015.0169,700
May 23, 20225.455.705.245.415.41108,700
May 20, 20225.375.495.135.405.40144,100
May 19, 20225.255.494.955.205.20121,600
May 18, 20225.265.555.095.395.39193,600
May 17, 20225.005.314.775.305.30221,400
May 16, 20224.445.004.444.914.9176,200
May 13, 20225.045.704.334.474.47507,800
May 12, 20224.284.954.214.954.95178,600
May 11, 20224.484.624.224.444.44112,900
May 10, 20224.224.593.944.504.50103,200
May 09, 20224.184.283.804.164.16104,700
May 06, 20224.634.824.244.304.3085,500
May 05, 20225.085.084.494.834.83135,100
May 04, 20224.705.174.355.045.04211,500
May 03, 20224.955.264.564.704.70312,700
May 02, 20224.255.194.165.125.12462,700
Apr 29, 20223.884.253.794.224.22214,500
Apr 28, 20223.323.923.203.863.86171,800
Apr 27, 20223.083.513.063.423.42236,700
Apr 26, 20223.063.313.013.083.08286,600
Apr 25, 20223.063.333.013.113.11364,000
Apr 22, 20223.473.543.083.133.13438,500
Apr 21, 20223.733.833.113.533.53550,200
Apr 20, 20223.894.093.763.813.81395,100
Apr 19, 20224.424.503.783.903.901,044,300
Apr 18, 20224.644.784.434.514.51496,900
Apr 14, 20225.205.604.504.514.51225,800
Apr 13, 20224.995.644.975.295.29301,300
Apr 12, 20225.325.635.015.035.03161,600
Apr 11, 20226.356.525.305.325.32378,800
Apr 08, 20226.657.006.376.546.54767,200
Apr 07, 20226.406.836.236.726.72484,000
Apr 06, 20226.136.606.016.606.60436,400
Apr 05, 20226.216.406.006.196.19149,200
Apr 04, 20225.766.555.726.216.21363,100
Apr 01, 20225.256.035.255.895.891,127,600
Mar 31, 20225.586.085.325.325.32388,200
Mar 30, 20225.856.205.515.585.58667,800
Mar 29, 20226.546.745.805.915.91647,700
Mar 28, 20226.827.336.266.586.581,116,300
Mar 25, 20227.808.016.666.826.82483,000
Mar 24, 20228.758.807.078.318.311,128,900
Mar 23, 20227.9010.787.578.858.857,485,900
Mar 22, 20227.328.456.478.108.101,891,200
Mar 21, 20226.007.575.757.567.561,874,500
Mar 18, 20225.476.605.045.995.993,209,100
Mar 17, 20225.135.764.825.555.55637,300
Mar 16, 20225.056.104.735.185.18660,900
Mar 15, 20224.305.304.305.195.19361,500
Mar 14, 20225.785.784.304.384.38920,200
Mar 11, 20225.275.915.185.705.70446,900
Mar 10, 20224.815.754.685.295.29704,800
Mar 09, 20224.705.074.604.924.92932,100
Mar 08, 20224.245.674.055.175.172,799,800
Mar 07, 20224.224.924.144.504.501,478,800
Mar 04, 20225.735.774.244.534.532,284,800
Mar 03, 20225.496.685.236.106.1013,195,300
Mar 02, 20224.005.153.874.914.911,543,900
Mar 01, 20223.854.003.603.973.97440,500
Feb 28, 20223.803.823.463.733.73478,500
Feb 25, 20223.894.473.443.793.795,394,900
Feb 24, 20222.903.602.713.373.37459,600
Feb 23, 20222.852.852.752.832.8334,700
Feb 22, 20223.203.222.612.862.8652,400
Feb 18, 20222.993.262.803.203.20103,200
Feb 17, 20223.243.392.952.992.9987,200
Feb 16, 20223.463.463.203.253.2588,000
Feb 15, 20223.353.553.233.463.4662,000
Feb 14, 20223.553.553.153.283.2864,000
Feb 11, 20223.613.633.403.473.47101,000
Feb 10, 20223.513.703.503.553.5562,700
Feb 09, 20223.903.903.413.623.62128,000
Feb 08, 20223.813.993.733.933.9353,600
Feb 07, 20223.963.963.713.903.9047,300
Feb 04, 20223.954.213.713.903.90129,000
Feb 03, 20223.814.013.713.783.7850,900
Feb 02, 20224.474.474.064.124.1237,000
Feb 01, 20224.114.474.104.284.28116,400
Jan 31, 20224.004.263.874.214.21137,500
Jan 28, 20223.603.893.503.893.8987,900
Jan 27, 20223.933.933.533.593.59120,500
Jan 26, 20223.704.053.703.853.85134,200
Jan 25, 20224.094.093.663.663.66165,000
Jan 24, 20223.904.173.524.044.04218,100
Jan 21, 20224.324.593.924.304.30531,100
Jan 20, 20224.005.303.644.824.823,423,100
Jan 19, 20224.744.804.104.224.22508,200
Jan 18, 20225.485.705.005.035.031,119,200
Jan 14, 20227.238.785.055.425.424,812,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.