Canada markets closed

Cerberus Cyber Sentinel Corporation (CISO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
0.3079-0.0348 (-10.15%)
At close: 04:00PM EDT
0.3200 +0.01 (+3.93%)
After hours: 07:59PM EDT
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 20230.33000.35000.30300.30800.30804,638,600
Mar 23, 20230.32000.36000.30100.34300.34307,573,600
Mar 22, 20230.33700.37000.29100.32000.320012,187,400
Mar 21, 20230.55000.57000.37200.38600.3860102,786,600
Mar 20, 20230.33000.33700.22500.23000.230016,232,700
Mar 17, 20230.31700.45900.30500.31000.31007,779,700
Mar 16, 20230.32100.36000.30400.30400.3040677,300
Mar 15, 20230.36200.37000.32300.32300.3230468,800
Mar 14, 20230.38800.39000.36000.36200.3620327,800
Mar 13, 20230.46000.46000.36000.37000.3700834,200
Mar 10, 20230.55100.55100.45000.45000.4500507,500
Mar 09, 20230.61000.62000.54000.54600.5460302,500
Mar 08, 20230.61700.63900.58700.59800.5980391,100
Mar 07, 20230.68000.70000.62000.62500.6250264,900
Mar 06, 20230.69500.69700.66000.68000.6800425,500
Mar 03, 20230.61000.65000.60700.65000.6500269,400
Mar 02, 20230.63000.64000.58100.62400.6240383,400
Mar 01, 20230.57600.64700.57000.64700.6470751,100
Feb 28, 20230.56000.57500.50000.57000.5700656,000
Feb 27, 20230.65000.67000.56000.56000.5600840,200
Feb 24, 20230.69800.71000.62800.64400.6440567,700
Feb 23, 20230.78100.80000.70000.70000.7000694,600
Feb 22, 20230.86000.88000.77100.77800.7780538,700
Feb 21, 20230.85000.89900.80000.86000.8600529,200
Feb 17, 20230.97100.97100.78000.84400.84401,171,100
Feb 16, 20231.00001.09000.92500.98000.98006,009,300
Feb 15, 20230.84001.00000.81000.90000.90001,800,600
Feb 14, 20230.92000.94300.76000.76600.76601,413,000
Feb 13, 20231.15001.15001.03001.10001.1000280,700
Feb 10, 20231.20001.20001.09001.11001.1100194,700
Feb 09, 20231.33001.34001.17001.17501.1750439,300
Feb 08, 20231.37001.38001.30001.33001.3300192,100
Feb 07, 20231.38001.43001.34001.37001.3700143,400
Feb 06, 20231.45001.55001.33001.37001.3700430,300
Feb 03, 20231.40001.45001.35001.42001.4200263,400
Feb 02, 20231.34001.43001.31001.38001.3800260,600
Feb 01, 20231.46001.46001.31501.34001.3400275,500
Jan 31, 20231.46001.49001.42001.43001.4300315,300
Jan 30, 20231.59001.60001.36001.39001.3900339,400
Jan 27, 20231.65001.65001.30001.59001.5900351,600
Jan 26, 20231.77001.80001.59001.60001.6000327,600
Jan 25, 20231.82001.90001.75001.79001.7900139,500
Jan 24, 20231.94001.94001.82001.84001.8400235,600
Jan 23, 20231.98001.99001.92001.94001.9400109,500
Jan 20, 20232.09002.09001.92001.97001.9700102,700
Jan 19, 20231.93002.03001.92002.00002.000046,300
Jan 18, 20232.05002.05001.91002.00002.000063,000
Jan 17, 20232.01002.10001.88002.02002.0200105,900
Jan 13, 20232.09002.17001.98002.02002.0200212,700
Jan 12, 20231.98002.10001.94002.02002.0200101,100
Jan 11, 20231.94002.08001.91001.92001.920090,100
Jan 10, 20232.20002.20001.88001.96001.9600162,900
Jan 09, 20232.20002.20002.05002.07002.070066,700
Jan 06, 20232.16002.20002.06002.14002.140074,700
Jan 05, 20232.29002.50002.15002.18002.180064,400
Jan 04, 20232.47002.52002.20002.30002.300059,300
Jan 03, 20232.49002.55002.31002.34002.340037,800
Dec 30, 20222.68002.70002.54002.55002.550048,600
Dec 29, 20222.61902.70002.60002.64002.640056,800
Dec 28, 20222.76002.80002.63002.66002.660024,900
Dec 27, 20222.76002.91002.71002.73002.730034,300
Dec 23, 20222.83502.93002.69002.73002.730035,000
Dec 22, 20222.86202.86502.74002.74002.740051,400
Dec 21, 20222.79002.93002.69102.86002.860047,300
Dec 20, 20222.76002.79002.60002.75002.750037,200
Dec 19, 20222.92002.92002.75002.77002.770040,100
Dec 16, 20222.91002.99002.81002.90002.9000190,700
Dec 15, 20222.72002.91002.72002.91002.910072,100
Dec 14, 20222.91002.99002.79002.81002.810080,100
Dec 13, 20222.96003.15002.87502.95002.950066,400
Dec 12, 20222.93003.01002.76002.78002.780046,400
Dec 09, 20222.83003.00002.83002.89002.890077,100
Dec 08, 20222.85002.92002.72002.81002.810056,300
Dec 07, 20222.74002.93002.72002.82002.820038,900
Dec 06, 20222.84002.90502.68002.72002.720051,200
Dec 05, 20223.16003.16002.80002.85002.850050,800
Dec 02, 20223.03003.20003.03003.09003.090057,900
Dec 01, 20223.06003.12502.95003.08003.080032,100
Nov 30, 20222.95003.22002.87003.07003.0700124,500
Nov 29, 20223.04003.26002.94002.96002.960062,200
Nov 28, 20222.95003.07002.95003.03003.030065,900
Nov 25, 20223.03003.03002.89002.94002.940023,900
Nov 23, 20222.95003.10002.90003.03003.030059,800
Nov 22, 20223.06003.07002.85003.00003.000054,000
Nov 21, 20223.05003.09002.93003.05003.050075,300
Nov 18, 20223.27003.27002.67002.96002.960083,700
Nov 17, 20223.02003.19003.00003.19003.190078,400
Nov 16, 20223.17003.24003.03003.04003.040055,600
Nov 15, 20223.09003.27002.90003.17003.170081,300
Nov 14, 20222.92003.06002.87003.04003.040033,200
Nov 11, 20223.11003.14002.88002.96002.960051,800
Nov 10, 20223.24003.28903.00003.10003.1000172,000
Nov 09, 20223.18003.25003.04303.08003.080065,200
Nov 08, 20223.31003.32003.10003.22003.220062,700
Nov 07, 20223.28003.30003.10003.28003.280057,700
Nov 04, 20223.31003.32003.11003.29003.290069,700
Nov 03, 20223.13003.39003.03003.24003.240054,400
Nov 02, 20223.32003.42003.20003.24003.2400139,400
Nov 01, 20223.50003.50003.34003.49003.4900166,400
Oct 31, 20223.38003.51003.25003.46003.460068,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...