Cerberus Cyber Sentinel Corp (CISO) Historical Stock Data
1.64 ↓0.02 (-1.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CISO is up 2.57% a day on average. There have been 16 days where Cerberus Cyber Sentinel Corp closed green and 14 days where CISO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 1.65 | 1.64 | ↓$0.01 (-0.61%) | 1.54 | 1.65 | 48.46K |
| 2024-12-19 | 1.60 | 1.66 | ↑$0.06 (3.75%) | 1.49 | 1.72 | 111.73K |
| 2024-12-18 | 1.56 | 1.52 | ↓$0.04 (-2.56%) | 1.51 | 1.60 | 53.69K |
| 2024-12-17 | 1.60 | 1.54 | ↓$0.06 (-3.75%) | 1.50 | 1.61 | 62.33K |
| 2024-12-16 | 1.59 | 1.62 | ↑$0.03 (1.89%) | 1.53 | 1.67 | 104.86K |
| 2024-12-13 | 1.72 | 1.60 | ↓$0.12 (-6.98%) | 1.53 | 1.73 | 105.93K |
| 2024-12-12 | 1.62 | 1.63 | ↑$0.01 (0.62%) | 1.50 | 1.73 | 94.29K |
| 2024-12-11 | 1.61 | 1.65 | ↑$0.04 (2.48%) | 1.61 | 1.80 | 79.43K |
| 2024-12-10 | 1.88 | 1.67 | ↓$0.21 (-11.17%) | 1.55 | 1.94 | 260.17K |
| 2024-12-09 | 1.45 | 1.97 | ↑$0.52 (35.86%) | 1.44 | 2.04 | 550.26K |
| 2024-12-06 | 1.36 | 1.41 | ↑$0.05 (3.68%) | 1.31 | 1.41 | 116.51K |
| 2024-12-05 | 1.20 | 1.36 | ↑$0.16 (13.33%) | 1.19 | 1.39 | 152.75K |
| 2024-12-04 | 1.26 | 1.23 | ↓$0.03 (-2.38%) | 1.21 | 1.26 | 30.91K |
| 2024-12-03 | 1.33 | 1.23 | ↓$0.10 (-7.52%) | 1.17 | 1.33 | 74.99K |
| 2024-12-02 | 1.38 | 1.33 | ↓$0.05 (-3.62%) | 1.26 | 1.38 | 66.04K |
| 2024-11-29 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.31 | 1.40 | 38.05K |
| 2024-11-27 | 1.23 | 1.34 | ↑$0.11 (8.54%) | 1.18 | 1.37 | 92.20K |
| 2024-11-26 | 1.24 | 1.23 | ↓$0.01 (-0.81%) | 1.19 | 1.26 | 35.94K |
| 2024-11-25 | 1.12 | 1.24 | ↑$0.12 (10.71%) | 1.12 | 1.25 | 97.28K |
| 2024-11-22 | 1.20 | 1.19 | ↓$0.01 (-0.83%) | 1.11 | 1.43 | 280.50K |
| 2024-11-21 | 1.02 | 1.20 | ↑$0.18 (17.30%) | 1.02 | 1.22 | 128.84K |
| 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 |
Create an account or log in to view more rows.
$CISO is it Monday yet???
$CISO volume is almost nonexistent
$CISO The United States stock market is going to crash.
$CISO shorters eat my shit
$CISO hot trash
$CISO check out the one month chart.
Perfect bull flag.
$CISO has just been halted from trading.
$CISO HODL!!!
$CISO HODL!!!
$CISO hold