Canada markets open in 9 hours 16 minutes

Cerberus Cyber Sentinel Corporation (CISO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.9400-0.0900 (-2.97%)
At close: 01:00PM EST
2.9400 0.00 (0.00%)
After hours: 01:01PM EST
Time Period:
Nov 28, 2021 - Nov 28, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Oct 28, 20223.28003.53003.28003.51003.510090,600
Oct 27, 20223.47003.55503.28003.40003.4000144,000
Oct 26, 20223.38003.51003.12003.50003.5000177,700
Oct 25, 20223.26303.39003.22003.37003.3700157,500
Oct 24, 20223.21003.23003.00003.18003.180045,300
Oct 21, 20223.17003.24003.01003.17003.1700203,600
Oct 20, 20223.11003.18002.92003.02003.020071,100
Oct 19, 20223.16003.25003.08803.18003.180063,700
Oct 18, 20223.13003.27003.12003.18003.180091,800
Oct 17, 20223.00003.21002.93503.17003.1700107,700
Oct 14, 20222.85002.96002.85002.90002.900055,900
Oct 13, 20222.77003.01002.76002.96002.960060,900
Oct 12, 20222.85002.95002.73002.91002.910059,800
Oct 11, 20222.93003.15002.73502.81002.8100105,900
Oct 10, 20222.86003.16502.74002.89002.8900168,100
Oct 07, 20223.09003.19002.77002.82002.820099,300
Oct 06, 20223.30003.30003.08003.22003.220042,800
Oct 05, 20223.04003.35003.04003.29003.2900128,400
Oct 04, 20223.18003.18002.99003.16003.160095,600
Oct 03, 20222.85003.15102.73003.05003.0500101,200
Sept 30, 20222.82003.07002.76502.95002.950084,700
Sept 29, 20222.96002.97002.67002.76002.760067,100
Sept 28, 20222.56003.20002.56003.00003.0000202,100
Sept 27, 20222.48002.72002.45002.61002.610074,800
Sept 26, 20222.50002.63002.37002.53002.530097,700
Sept 23, 20222.34002.46002.25002.46002.460086,100
Sept 22, 20222.59002.64002.29002.30002.3000104,800
Sept 21, 20222.39502.67002.39502.63002.6300105,300
Sept 20, 20222.47002.50002.38002.43002.430045,600
Sept 19, 20222.40002.50002.31002.49002.490065,600
Sept 16, 20222.27002.50002.21002.47002.4700375,300
Sept 15, 20222.33002.45002.18002.29002.2900209,000
Sept 14, 20222.35002.43002.25002.31002.3100101,400
Sept 13, 20222.26002.42002.15002.37002.3700162,300
Sept 12, 20222.49002.57002.32002.33002.3300276,800
Sept 09, 20222.55002.70002.47002.57002.5700178,500
Sept 08, 20222.43002.52002.34002.49002.490094,100
Sept 07, 20222.36002.56002.34502.48002.4800100,800
Sept 06, 20222.45002.46002.22002.35002.350093,600
Sept 02, 20222.55002.63002.37502.40002.4000114,300
Sept 01, 20222.73002.76002.43002.52002.5200167,400
Aug 31, 20222.66002.84002.66002.72002.7200110,300
Aug 30, 20222.81002.85002.62002.66002.6600151,800
Aug 29, 20222.99002.99002.75002.81002.8100153,100
Aug 26, 20223.14003.14002.94002.97002.9700114,300
Aug 25, 20223.09003.19003.02003.16003.1600138,700
Aug 24, 20223.09003.14003.01003.10003.100071,800
Aug 23, 20223.04003.15003.00003.08003.080091,800
Aug 22, 20223.05003.18003.00003.02003.0200186,600
Aug 19, 20223.21003.33003.04003.08003.0800222,200
Aug 18, 20223.24003.35003.21003.34003.340083,400
Aug 17, 20223.49003.50003.20003.21003.210084,800
Aug 16, 20223.43003.50003.26003.50003.5000130,200
Aug 15, 20223.27003.49003.27003.42003.4200187,800
Aug 12, 20223.05003.43003.05003.43003.4300242,100
Aug 11, 20223.45003.54003.00003.04003.0400382,500
Aug 10, 20223.37003.51003.34003.51003.5100149,800
Aug 09, 20223.47003.51403.22503.31003.3100159,400
Aug 08, 20223.13003.46003.13003.42003.4200289,000
Aug 05, 20223.15003.17003.01003.16003.1600141,900
Aug 04, 20223.12003.27003.03003.15003.1500130,600
Aug 03, 20223.12003.20003.00003.17003.1700205,300
Aug 02, 20223.18003.27003.00003.08003.0800497,500
Aug 01, 20223.14003.20003.04003.20003.2000184,800
Jul 29, 20223.34003.39003.13003.21003.2100146,800
Jul 28, 20223.26003.33003.07003.31003.3100153,900
Jul 27, 20223.35003.41903.15003.19003.1900181,000
Jul 26, 20223.34003.37003.17003.33003.3300209,300
Jul 25, 20223.42003.50003.26003.37003.3700337,500
Jul 22, 20223.50003.52003.34003.44003.4400271,200
Jul 21, 20223.46003.53303.23003.46003.4600228,100
Jul 20, 20223.20003.69003.19003.50003.5000534,500
Jul 19, 20223.31003.37103.15003.21003.2100323,500
Jul 18, 20223.73003.73003.34003.36003.3600380,000
Jul 15, 20224.00004.00003.65003.67003.6700326,000
Jul 14, 20224.31004.31003.85003.86003.8600263,400
Jul 13, 20223.96004.40003.92004.38004.3800140,000
Jul 12, 20224.15004.27003.91004.13004.1300138,700
Jul 11, 20224.62004.62004.18004.24004.2400206,700
Jul 08, 20224.31004.75004.15004.66004.6600253,800
Jul 07, 20223.96004.55003.89404.49004.4900292,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...