Cerberus Cyber Sentinel Corporation (CISO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Add to watchlist

1.5900

-0.0100

(-0.62%)

At close: 04:00PM EST

1.6200

+0.03

(+1.89%)

After hours:

07:53PM EST

Time period:

29 Jan 2022 - 29 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Jan 2023	1.6500	1.6500	1.3000	1.5900	1.5900	351,300
26 Jan 2023	1.7700	1.8000	1.5900	1.6000	1.6000	327,600
25 Jan 2023	1.8200	1.9000	1.7500	1.7900	1.7900	139,500
24 Jan 2023	1.9400	1.9400	1.8200	1.8400	1.8400	235,600
23 Jan 2023	1.9800	1.9900	1.9200	1.9400	1.9400	109,500
20 Jan 2023	2.0900	2.0900	1.9200	1.9700	1.9700	102,700
19 Jan 2023	1.9300	2.0300	1.9200	2.0000	2.0000	46,300
18 Jan 2023	2.0500	2.0500	1.9100	2.0000	2.0000	63,000
17 Jan 2023	2.0100	2.1000	1.8800	2.0200	2.0200	105,900
13 Jan 2023	2.0900	2.1700	1.9800	2.0200	2.0200	212,700
12 Jan 2023	1.9800	2.1000	1.9400	2.0200	2.0200	101,100
11 Jan 2023	1.9400	2.0800	1.9100	1.9200	1.9200	90,100
10 Jan 2023	2.2000	2.2000	1.8800	1.9600	1.9600	162,900
09 Jan 2023	2.2000	2.2000	2.0500	2.0700	2.0700	66,700
06 Jan 2023	2.1600	2.2000	2.0600	2.1400	2.1400	74,700
05 Jan 2023	2.2900	2.5000	2.1500	2.1800	2.1800	64,400
04 Jan 2023	2.4700	2.5200	2.2000	2.3000	2.3000	59,300
03 Jan 2023	2.4900	2.5500	2.3100	2.3400	2.3400	37,800
30 Dec 2022	2.6800	2.7000	2.5400	2.5500	2.5500	48,600
29 Dec 2022	2.6190	2.7000	2.6000	2.6400	2.6400	56,800
28 Dec 2022	2.7600	2.8000	2.6300	2.6600	2.6600	24,900
27 Dec 2022	2.7600	2.9100	2.7100	2.7300	2.7300	34,300
23 Dec 2022	2.8350	2.9300	2.6900	2.7300	2.7300	35,000
22 Dec 2022	2.8620	2.8650	2.7400	2.7400	2.7400	51,400
21 Dec 2022	2.7900	2.9300	2.6910	2.8600	2.8600	47,300
20 Dec 2022	2.7600	2.7900	2.6000	2.7500	2.7500	37,200
19 Dec 2022	2.9200	2.9200	2.7500	2.7700	2.7700	40,100
16 Dec 2022	2.9100	2.9900	2.8100	2.9000	2.9000	190,700
15 Dec 2022	2.7200	2.9100	2.7200	2.9100	2.9100	72,100
14 Dec 2022	2.9100	2.9900	2.7900	2.8100	2.8100	80,100
13 Dec 2022	2.9600	3.1500	2.8750	2.9500	2.9500	66,400
12 Dec 2022	2.9300	3.0100	2.7600	2.7800	2.7800	46,400
09 Dec 2022	2.8300	3.0000	2.8300	2.8900	2.8900	77,100
08 Dec 2022	2.8500	2.9200	2.7200	2.8100	2.8100	56,300
07 Dec 2022	2.7400	2.9300	2.7200	2.8200	2.8200	38,900
06 Dec 2022	2.8400	2.9050	2.6800	2.7200	2.7200	51,200
05 Dec 2022	3.1600	3.1600	2.8000	2.8500	2.8500	50,800
02 Dec 2022	3.0300	3.2000	3.0300	3.0900	3.0900	57,900
01 Dec 2022	3.0600	3.1250	2.9500	3.0800	3.0800	32,100
30 Nov 2022	2.9500	3.2200	2.8700	3.0700	3.0700	124,500
29 Nov 2022	3.0400	3.2600	2.9400	2.9600	2.9600	62,200
28 Nov 2022	2.9500	3.0700	2.9500	3.0300	3.0300	65,900
25 Nov 2022	3.0300	3.0300	2.8900	2.9400	2.9400	23,900
23 Nov 2022	2.9500	3.1000	2.9000	3.0300	3.0300	59,800
22 Nov 2022	3.0600	3.0700	2.8500	3.0000	3.0000	54,000
21 Nov 2022	3.0500	3.0900	2.9300	3.0500	3.0500	75,300
18 Nov 2022	3.2700	3.2700	2.6700	2.9600	2.9600	83,700
17 Nov 2022	3.0200	3.1900	3.0000	3.1900	3.1900	78,400
16 Nov 2022	3.1700	3.2400	3.0300	3.0400	3.0400	55,600
15 Nov 2022	3.0900	3.2700	2.9000	3.1700	3.1700	81,300
14 Nov 2022	2.9200	3.0600	2.8700	3.0400	3.0400	33,200
11 Nov 2022	3.1100	3.1400	2.8800	2.9600	2.9600	51,800
10 Nov 2022	3.2400	3.2890	3.0000	3.1000	3.1000	172,000
09 Nov 2022	3.1800	3.2500	3.0430	3.0800	3.0800	65,200
08 Nov 2022	3.3100	3.3200	3.1000	3.2200	3.2200	62,700
07 Nov 2022	3.2800	3.3000	3.1000	3.2800	3.2800	57,700
04 Nov 2022	3.3100	3.3200	3.1100	3.2900	3.2900	69,700
03 Nov 2022	3.1300	3.3900	3.0300	3.2400	3.2400	54,400
02 Nov 2022	3.3200	3.4200	3.2000	3.2400	3.2400	139,400
01 Nov 2022	3.5000	3.5000	3.3400	3.4900	3.4900	166,400
31 Oct 2022	3.3800	3.5100	3.2500	3.4600	3.4600	68,000
28 Oct 2022	3.2800	3.5300	3.2800	3.5100	3.5100	90,600
27 Oct 2022	3.4700	3.5550	3.2800	3.4000	3.4000	144,000
26 Oct 2022	3.3800	3.5100	3.1200	3.5000	3.5000	177,700
25 Oct 2022	3.2630	3.3900	3.2200	3.3700	3.3700	157,500
24 Oct 2022	3.2100	3.2300	3.0000	3.1800	3.1800	45,300
21 Oct 2022	3.1700	3.2400	3.0100	3.1700	3.1700	203,600
20 Oct 2022	3.1100	3.1800	2.9200	3.0200	3.0200	71,100
19 Oct 2022	3.1600	3.2500	3.0880	3.1800	3.1800	63,700
18 Oct 2022	3.1300	3.2700	3.1200	3.1800	3.1800	91,800
17 Oct 2022	3.0000	3.2100	2.9350	3.1700	3.1700	107,700
14 Oct 2022	2.8500	2.9600	2.8500	2.9000	2.9000	55,900
13 Oct 2022	2.7700	3.0100	2.7600	2.9600	2.9600	60,900
12 Oct 2022	2.8500	2.9500	2.7300	2.9100	2.9100	59,800
11 Oct 2022	2.9300	3.1500	2.7350	2.8100	2.8100	105,900
10 Oct 2022	2.8600	3.1650	2.7400	2.8900	2.8900	168,100
07 Oct 2022	3.0900	3.1900	2.7700	2.8200	2.8200	99,300
06 Oct 2022	3.3000	3.3000	3.0800	3.2200	3.2200	42,800
05 Oct 2022	3.0400	3.3500	3.0400	3.2900	3.2900	128,400
04 Oct 2022	3.1800	3.1800	2.9900	3.1600	3.1600	95,600
03 Oct 2022	2.8500	3.1510	2.7300	3.0500	3.0500	101,200
30 Sept 2022	2.8200	3.0700	2.7650	2.9500	2.9500	84,700
29 Sept 2022	2.9600	2.9700	2.6700	2.7600	2.7600	67,100
28 Sept 2022	2.5600	3.2000	2.5600	3.0000	3.0000	202,100
27 Sept 2022	2.4800	2.7200	2.4500	2.6100	2.6100	74,800
26 Sept 2022	2.5000	2.6300	2.3700	2.5300	2.5300	97,700
23 Sept 2022	2.3400	2.4600	2.2500	2.4600	2.4600	86,100
22 Sept 2022	2.5900	2.6400	2.2900	2.3000	2.3000	104,800
21 Sept 2022	2.3950	2.6700	2.3950	2.6300	2.6300	105,300
20 Sept 2022	2.4700	2.5000	2.3800	2.4300	2.4300	45,600
19 Sept 2022	2.4000	2.5000	2.3100	2.4900	2.4900	65,600
16 Sept 2022	2.2700	2.5000	2.2100	2.4700	2.4700	375,300
15 Sept 2022	2.3300	2.4500	2.1800	2.2900	2.2900	209,000
14 Sept 2022	2.3500	2.4300	2.2500	2.3100	2.3100	101,400
13 Sept 2022	2.2600	2.4200	2.1500	2.3700	2.3700	162,300
12 Sept 2022	2.4900	2.5700	2.3200	2.3300	2.3300	276,800
09 Sept 2022	2.5500	2.7000	2.4700	2.5700	2.5700	178,500
08 Sept 2022	2.4300	2.5200	2.3400	2.4900	2.4900	94,100
07 Sept 2022	2.3600	2.5600	2.3450	2.4800	2.4800	100,800
06 Sept 2022	2.4500	2.4600	2.2200	2.3500	2.3500	93,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,036.05+12.55(+0.10%)

NZD/USD0.6496+0.0003(+0.05%)

ALL ORDS7,709.50+21.50(+0.28%)

OIL79.38-1.63(-2.01%)

GOLD1,943.90-2.80(-0.14%)

Cerberus Cyber Sentinel Corporation (CISO)

NZX 50
12,036.05
+12.55(+0.10%)

NZD/USD
0.6496
+0.0003(+0.05%)

ALL ORDS
7,709.50
+21.50(+0.28%)

OIL
79.38
-1.63(-2.01%)

GOLD
1,943.90
-2.80(-0.14%)