Cerberus Cyber Sentinel Corp (CISO) Historical Stock Data

0.84 ↑0.00 (0.58%)

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

Historical Data

In the past 30 trading days, CISO is up 1.10% a day on average. There have been 13 days where Cerberus Cyber Sentinel Corp closed green and 17 days where CISO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-07	0.76	0.84	↑$0.08 (10.28%)	0.76	0.98	4.40M
2025-05-06	0.60	0.83	↑$0.23 (38.88%)	0.60	1.04	66.58M
2025-05-05	0.51	0.57	↑$0.07 (13.69%)	0.51	0.58	1.33M
2025-05-02	0.50	0.51	↑$0.01 (1.84%)	0.48	0.53	728.31K
2025-05-01	0.49	0.50	↑$0.01 (2.57%)	0.47	0.52	0.91M
2025-04-30	0.53	0.49	↓$0.04 (-6.79%)	0.49	0.54	1.38M
2025-04-29	0.55	0.54	↓$0.00 (-0.86%)	0.53	0.57	1.02M
2025-04-28	0.57	0.56	↓$0.01 (-1.89%)	0.53	0.59	0.93M
2025-04-25	0.58	0.57	↓$0.01 (-1.59%)	0.55	0.61	1.23M
2025-04-24	0.56	0.59	↑$0.03 (5.26%)	0.56	0.64	2.24M
2025-04-23	0.50	0.55	↑$0.06 (11.11%)	0.49	0.58	1.63M
2025-04-22	0.49	0.50	↑$0.01 (2.04%)	0.44	0.54	1.99M
2025-04-21	0.54	0.50	↓$0.04 (-6.97%)	0.49	0.54	3.53M
2025-04-17	0.53	0.54	↑$0.01 (2.74%)	0.46	0.60	14.24M
2025-04-16	0.46	0.45	↓$0.01 (-1.57%)	0.42	0.52	3.25M
2025-04-15	0.43	0.46	↑$0.03 (6.00%)	0.41	0.48	4.12M
2025-04-14	0.35	0.40	↑$0.05 (14.57%)	0.32	0.42	4.50M
2025-04-11	0.35	0.34	↓$0.01 (-4.06%)	0.32	0.35	1.56M
2025-04-10	0.38	0.35	↓$0.03 (-8.47%)	0.32	0.38	1.33M
2025-04-09	0.35	0.37	↑$0.02 (6.54%)	0.30	0.39	3.02M
2025-04-08	0.39	0.37	↓$0.02 (-5.69%)	0.37	0.39	0.99M
2025-04-07	0.39	0.37	↓$0.01 (-3.74%)	0.35	0.39	2.01M
2025-04-04	0.41	0.39	↓$0.02 (-4.02%)	0.38	0.42	2.63M
2025-04-03	0.40	0.40	↑$0.00 (0.02%)	0.36	0.41	1.89M
2025-04-02	0.41	0.41	↓$0.00 (-0.44%)	0.39	0.42	3.06M
2025-04-01	0.43	0.42	↓$0.01 (-3.18%)	0.41	0.45	2.87M
2025-03-31	0.47	0.44	↓$0.03 (-5.54%)	0.36	0.50	8.55M
2025-03-28	0.45	0.45	↓$0.00 (-0.09%)	0.44	0.54	15.42M
2025-03-27	0.61	0.46	↓$0.15 (-24.56%)	0.44	0.68	74.22M
2025-03-26	0.46	0.45	↓$0.01 (-3.17%)	0.42	0.47	8.70M