New Zealand markets open in 38 minutes

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
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20231.65001.65001.30001.59001.5900351,300
26 Jan 20231.77001.80001.59001.60001.6000327,600
25 Jan 20231.82001.90001.75001.79001.7900139,500
24 Jan 20231.94001.94001.82001.84001.8400235,600
23 Jan 20231.98001.99001.92001.94001.9400109,500
20 Jan 20232.09002.09001.92001.97001.9700102,700
19 Jan 20231.93002.03001.92002.00002.000046,300
18 Jan 20232.05002.05001.91002.00002.000063,000
17 Jan 20232.01002.10001.88002.02002.0200105,900
13 Jan 20232.09002.17001.98002.02002.0200212,700
12 Jan 20231.98002.10001.94002.02002.0200101,100
11 Jan 20231.94002.08001.91001.92001.920090,100
10 Jan 20232.20002.20001.88001.96001.9600162,900
09 Jan 20232.20002.20002.05002.07002.070066,700
06 Jan 20232.16002.20002.06002.14002.140074,700
05 Jan 20232.29002.50002.15002.18002.180064,400
04 Jan 20232.47002.52002.20002.30002.300059,300
03 Jan 20232.49002.55002.31002.34002.340037,800
30 Dec 20222.68002.70002.54002.55002.550048,600
29 Dec 20222.61902.70002.60002.64002.640056,800
28 Dec 20222.76002.80002.63002.66002.660024,900
27 Dec 20222.76002.91002.71002.73002.730034,300
23 Dec 20222.83502.93002.69002.73002.730035,000
22 Dec 20222.86202.86502.74002.74002.740051,400
21 Dec 20222.79002.93002.69102.86002.860047,300
20 Dec 20222.76002.79002.60002.75002.750037,200
19 Dec 20222.92002.92002.75002.77002.770040,100
16 Dec 20222.91002.99002.81002.90002.9000190,700
15 Dec 20222.72002.91002.72002.91002.910072,100
14 Dec 20222.91002.99002.79002.81002.810080,100
13 Dec 20222.96003.15002.87502.95002.950066,400
12 Dec 20222.93003.01002.76002.78002.780046,400
09 Dec 20222.83003.00002.83002.89002.890077,100
08 Dec 20222.85002.92002.72002.81002.810056,300
07 Dec 20222.74002.93002.72002.82002.820038,900
06 Dec 20222.84002.90502.68002.72002.720051,200
05 Dec 20223.16003.16002.80002.85002.850050,800
02 Dec 20223.03003.20003.03003.09003.090057,900
01 Dec 20223.06003.12502.95003.08003.080032,100
30 Nov 20222.95003.22002.87003.07003.0700124,500
29 Nov 20223.04003.26002.94002.96002.960062,200
28 Nov 20222.95003.07002.95003.03003.030065,900
25 Nov 20223.03003.03002.89002.94002.940023,900
23 Nov 20222.95003.10002.90003.03003.030059,800
22 Nov 20223.06003.07002.85003.00003.000054,000
21 Nov 20223.05003.09002.93003.05003.050075,300
18 Nov 20223.27003.27002.67002.96002.960083,700
17 Nov 20223.02003.19003.00003.19003.190078,400
16 Nov 20223.17003.24003.03003.04003.040055,600
15 Nov 20223.09003.27002.90003.17003.170081,300
14 Nov 20222.92003.06002.87003.04003.040033,200
11 Nov 20223.11003.14002.88002.96002.960051,800
10 Nov 20223.24003.28903.00003.10003.1000172,000
09 Nov 20223.18003.25003.04303.08003.080065,200
08 Nov 20223.31003.32003.10003.22003.220062,700
07 Nov 20223.28003.30003.10003.28003.280057,700
04 Nov 20223.31003.32003.11003.29003.290069,700
03 Nov 20223.13003.39003.03003.24003.240054,400
02 Nov 20223.32003.42003.20003.24003.2400139,400
01 Nov 20223.50003.50003.34003.49003.4900166,400
31 Oct 20223.38003.51003.25003.46003.460068,000
28 Oct 20223.28003.53003.28003.51003.510090,600
27 Oct 20223.47003.55503.28003.40003.4000144,000
26 Oct 20223.38003.51003.12003.50003.5000177,700
25 Oct 20223.26303.39003.22003.37003.3700157,500
24 Oct 20223.21003.23003.00003.18003.180045,300
21 Oct 20223.17003.24003.01003.17003.1700203,600
20 Oct 20223.11003.18002.92003.02003.020071,100
19 Oct 20223.16003.25003.08803.18003.180063,700
18 Oct 20223.13003.27003.12003.18003.180091,800
17 Oct 20223.00003.21002.93503.17003.1700107,700
14 Oct 20222.85002.96002.85002.90002.900055,900
13 Oct 20222.77003.01002.76002.96002.960060,900
12 Oct 20222.85002.95002.73002.91002.910059,800
11 Oct 20222.93003.15002.73502.81002.8100105,900
10 Oct 20222.86003.16502.74002.89002.8900168,100
07 Oct 20223.09003.19002.77002.82002.820099,300
06 Oct 20223.30003.30003.08003.22003.220042,800
05 Oct 20223.04003.35003.04003.29003.2900128,400
04 Oct 20223.18003.18002.99003.16003.160095,600
03 Oct 20222.85003.15102.73003.05003.0500101,200
30 Sept 20222.82003.07002.76502.95002.950084,700
29 Sept 20222.96002.97002.67002.76002.760067,100
28 Sept 20222.56003.20002.56003.00003.0000202,100
27 Sept 20222.48002.72002.45002.61002.610074,800
26 Sept 20222.50002.63002.37002.53002.530097,700
23 Sept 20222.34002.46002.25002.46002.460086,100
22 Sept 20222.59002.64002.29002.30002.3000104,800
21 Sept 20222.39502.67002.39502.63002.6300105,300
20 Sept 20222.47002.50002.38002.43002.430045,600
19 Sept 20222.40002.50002.31002.49002.490065,600
16 Sept 20222.27002.50002.21002.47002.4700375,300
15 Sept 20222.33002.45002.18002.29002.2900209,000
14 Sept 20222.35002.43002.25002.31002.3100101,400
13 Sept 20222.26002.42002.15002.37002.3700162,300
12 Sept 20222.49002.57002.32002.33002.3300276,800
09 Sept 20222.55002.70002.47002.57002.5700178,500
08 Sept 20222.43002.52002.34002.49002.490094,100
07 Sept 20222.36002.56002.34502.48002.4800100,800
06 Sept 20222.45002.46002.22002.35002.350093,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...