Cerberus Cyber Sentinel Corp (CISO) Historical Stock Data

0.45 ↓0.01 (-2.89%)

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

Historical Data

In the past 30 trading days, CISO is down -4.74% a day on average. There have been 10 days where Cerberus Cyber Sentinel Corp closed green and 20 days where CISO closed red.

Date	Open	Close	Change	Low	High	Volume
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
2025-03-25	0.45	0.45	↑$0.00 (0.76%)	0.43	0.49	7.05M
2025-03-24	0.50	0.45	↓$0.05 (-10.02%)	0.43	0.54	16.49M
2025-03-21	0.50	0.53	↑$0.02 (4.98%)	0.44	0.55	2.22M
2025-03-20	0.63	0.48	↓$0.15 (-23.93%)	0.46	0.64	1.58M
2025-03-19	0.75	0.62	↓$0.13 (-17.39%)	0.56	0.77	2.23M
2025-03-18	0.91	0.80	↓$0.11 (-12.09%)	0.73	0.99	1.64M
2025-03-17	1.37	0.91	↓$0.46 (-33.58%)	0.76	1.38	20.37M
2025-03-14	1.04	1.13	↑$0.09 (8.65%)	1.04	1.15	126.89K
2025-03-13	1.10	1.09	↓$0.01 (-0.91%)	1.04	1.10	138.64K
2025-03-12	1.05	1.05	↓$0.01 (-0.48%)	1.02	1.09	114.28K
2025-03-11	1.02	1.05	↑$0.03 (2.94%)	1.02	1.08	80.60K
2025-03-10	1.02	1.03	↑$0.01 (0.98%)	1.00	1.08	119.03K
2025-03-07	1.10	1.05	↓$0.06 (-5.00%)	0.99	1.10	240.65K
2025-03-06	1.04	1.03	↓$0.01 (-0.96%)	0.98	1.04	145.03K
2025-03-05	1.05	1.01	↓$0.04 (-3.81%)	0.96	1.22	0.92M
2025-03-04	1.20	1.07	↓$0.13 (-10.83%)	1.02	1.20	426.88K
2025-03-03	1.21	1.11	↓$0.10 (-8.26%)	1.05	1.24	868K
2025-02-28	1.05	1.13	↑$0.08 (7.62%)	0.98	1.25	1.67M
2025-02-27	0.99	1.04	↑$0.05 (5.05%)	0.95	1.10	211.54K
2025-02-26	1.05	0.98	↓$0.07 (-6.66%)	0.90	1.08	326.35K
2025-02-25	1.09	1.02	↓$0.07 (-6.42%)	0.95	1.12	408.73K
2025-02-24	1.07	1.07	↑$0.00 (0.00%)	1.00	1.10	359K
2025-02-21	1.04	1.05	↑$0.01 (0.96%)	1.01	1.09	126.28K
2025-02-20	1.07	1.05	↓$0.02 (-1.87%)	1.00	1.15	382.69K
2025-02-19	1.09	1.07	↓$0.02 (-1.83%)	0.98	1.10	218.71K
2025-02-18	1.39	1.08	↓$0.31 (-22.30%)	1.04	1.43	883.23K
2025-02-14	1.05	1.26	↑$0.21 (20.00%)	1.02	1.35	383.56K