Cerberus Cyber Sentinel Corp (CISO) Historical Stock Data

1.06 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CISO is up 0.05% a day on average. There have been 12 days where Cerberus Cyber Sentinel Corp closed green and 18 days where CISO closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	1.05	1.06	↑$0.01 (0.95%)	1.05	1.07	39.60K
2024-11-19	1.25	1.04	↓$0.21 (-16.80%)	0.90	1.25	91.64K
2024-11-18	1.08	1.24	↑$0.16 (14.81%)	1.08	1.25	175.98K
2024-11-15	0.95	1.08	↑$0.14 (14.29%)	0.92	1.09	44.27K
2024-11-14	0.89	0.95	↑$0.06 (6.89%)	0.87	0.97	89.85K
2024-11-13	0.88	0.91	↑$0.03 (3.30%)	0.87	0.92	38.47K
2024-11-12	0.89	0.89	↑$0.00 (0.00%)	0.87	0.90	10.36K
2024-11-11	0.89	0.88	↓$0.01 (-0.64%)	0.87	0.90	14.11K
2024-11-08	0.92	0.90	↓$0.02 (-2.08%)	0.84	0.92	22.50K
2024-11-07	0.85	0.90	↑$0.05 (5.89%)	0.82	0.90	28.25K
2024-11-06	0.83	0.88	↑$0.05 (6.42%)	0.78	0.88	37.09K
2024-11-05	0.84	0.83	↓$0.02 (-1.92%)	0.78	0.84	8.27K
2024-11-04	0.85	0.82	↓$0.03 (-3.85%)	0.78	0.88	42.79K
2024-11-01	0.78	0.85	↑$0.08 (10.02%)	0.73	0.89	91.11K
2024-10-31	0.82	0.81	↓$0.01 (-0.67%)	0.77	0.82	28.47K
2024-10-30	0.83	0.80	↓$0.03 (-3.64%)	0.76	0.89	86.17K
2024-10-29	0.83	0.83	↓$0.00 (-0.11%)	0.80	0.87	49.90K
2024-10-28	0.90	0.86	↓$0.03 (-3.76%)	0.83	0.90	44.14K
2024-10-25	0.90	0.87	↓$0.03 (-3.29%)	0.83	0.90	36.38K
2024-10-24	0.83	0.85	↑$0.02 (2.22%)	0.82	0.89	12.43K
2024-10-23	0.90	0.85	↓$0.05 (-5.75%)	0.82	0.91	96.26K
2024-10-22	0.90	0.89	↓$0.01 (-0.78%)	0.83	0.90	59.47K
2024-10-21	0.92	0.88	↓$0.04 (-4.70%)	0.87	0.92	42.20K
2024-10-18	0.86	0.92	↑$0.06 (7.24%)	0.82	0.92	34.67K
2024-10-17	0.85	0.85	↓$0.00 (-0.28%)	0.80	0.89	55.47K
2024-10-16	0.82	0.83	↑$0.01 (0.97%)	0.77	0.87	58.50K
2024-10-15	0.94	0.83	↓$0.11 (-12.16%)	0.81	0.98	52.66K
2024-10-14	0.98	0.97	↓$0.01 (-1.16%)	0.88	1.02	79.30K
2024-10-11	1.06	0.99	↓$0.08 (-7.08%)	0.95	1.06	47.67K
2024-10-10	1.08	1.05	↓$0.03 (-2.78%)	1.00	1.08	86.26K