New Zealand markets closed

Cerberus Cyber Sentinel Corporation (CISO)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
3.0800+0.0100 (+0.33%)
At close: 04:00PM EST
2.9200 -0.16 (-5.19%)
After hours: 04:33PM EST
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20223.06003.12502.95003.08003.080031,673
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
02 Sept 20222.55002.63002.37502.40002.4000114,300
01 Sept 20222.73002.76002.43002.52002.5200167,400
31 Aug 20222.66002.84002.66002.72002.7200110,300
30 Aug 20222.81002.85002.62002.66002.6600151,800
29 Aug 20222.99002.99002.75002.81002.8100153,100
26 Aug 20223.14003.14002.94002.97002.9700114,300
25 Aug 20223.09003.19003.02003.16003.1600138,700
24 Aug 20223.09003.14003.01003.10003.100071,800
23 Aug 20223.04003.15003.00003.08003.080091,800
22 Aug 20223.05003.18003.00003.02003.0200186,600
19 Aug 20223.21003.33003.04003.08003.0800222,200
18 Aug 20223.24003.35003.21003.34003.340083,400
17 Aug 20223.49003.50003.20003.21003.210084,800
16 Aug 20223.43003.50003.26003.50003.5000130,200
15 Aug 20223.27003.49003.27003.42003.4200187,800
12 Aug 20223.05003.43003.05003.43003.4300242,100
11 Aug 20223.45003.54003.00003.04003.0400382,500
10 Aug 20223.37003.51003.34003.51003.5100149,800
09 Aug 20223.47003.51403.22503.31003.3100159,400
08 Aug 20223.13003.46003.13003.42003.4200289,000
05 Aug 20223.15003.17003.01003.16003.1600141,900
04 Aug 20223.12003.27003.03003.15003.1500130,600
03 Aug 20223.12003.20003.00003.17003.1700205,300
02 Aug 20223.18003.27003.00003.08003.0800497,500
01 Aug 20223.14003.20003.04003.20003.2000184,800
29 Jul 20223.34003.39003.13003.21003.2100146,800
28 Jul 20223.26003.33003.07003.31003.3100153,900
27 Jul 20223.35003.41903.15003.19003.1900181,000
26 Jul 20223.34003.37003.17003.33003.3300209,300
25 Jul 20223.42003.50003.26003.37003.3700337,500
22 Jul 20223.50003.52003.34003.44003.4400271,200
21 Jul 20223.46003.53303.23003.46003.4600228,100
20 Jul 20223.20003.69003.19003.50003.5000534,500
19 Jul 20223.31003.37103.15003.21003.2100323,500
18 Jul 20223.73003.73003.34003.36003.3600380,000
15 Jul 20224.00004.00003.65003.67003.6700326,000
14 Jul 20224.31004.31003.85003.86003.8600263,400
13 Jul 20223.96004.40003.92004.38004.3800140,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...