tiprankstipranks
Cerberus Cyber Sentinel Corporation (CISO)
NASDAQ:CISO
US Market
CISO
Cerberus Cyber Sentinel Corp
RESEARCH TOOLSreports

Cerberus Cyber Sentinel Corp (CISO) Historical Prices

284 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 08, 2026
0.34
0.37
0.34
0.37
0.37
+11.45%
138,492
0.44
Apr 07, 2026
0.34
0.35
0.33
0.33
0.33
-4.32%
195,931
0.61
Apr 06, 2026
0.33
0.36
0.32
0.35
0.35
+7.76%
651,366
2.05
Apr 03, 2026
0.33
0.33
0.32
0.32
0.32
0.00%
0
0.00
Apr 02, 2026
0.33
0.33
0.32
0.32
0.32
-0.62%
93,247
0.28
Apr 01, 2026
0.35
0.35
0.32
0.32
0.32
-6.09%
368,372
1.09
Mar 31, 2026
0.32
0.36
0.31
0.35
0.35
+7.14%
96,534
0.28
Mar 30, 2026
0.34
0.35
0.32
0.32
0.32
-2.13%
108,947
0.30
Mar 27, 2026
0.35
0.35
0.33
0.33
0.33
-4.91%
129,838
0.35
Mar 26, 2026
0.37
0.39
0.34
0.35
0.35
-4.68%
214,474
0.57
Mar 25, 2026
0.36
0.37
0.36
0.36
0.36
+1.40%
105,173
0.28
Mar 24, 2026
0.37
0.38
0.35
0.36
0.36
-2.45%
100,212
0.26
Mar 23, 2026
0.39
0.40
0.35
0.37
0.37
-5.90%
175,221
0.46
Mar 20, 2026
0.36
0.40
0.36
0.39
0.39
+5.41%
252,238
0.65
Mar 19, 2026
0.38
0.38
0.36
0.37
0.37
-3.39%
109,140
0.28
Mar 18, 2026
0.40
0.40
0.38
0.38
0.38
-1.29%
83,604
0.21
Mar 17, 2026
0.40
0.41
0.39
0.39
0.39
-0.51%
134,953
0.34
Mar 16, 2026
0.39
0.40
0.39
0.39
0.39
+0.78%
77,515
0.19
Mar 13, 2026
0.39
0.41
0.39
0.39
0.39
-3.49%
183,363
0.45
Mar 12, 2026
0.39
0.43
0.39
0.40
0.40
+2.82%
298,935
0.72
Mar 11, 2026
0.39
0.42
0.39
0.39
0.39
-0.26%
73,859
0.18
Mar 10, 2026
0.39
0.41
0.39
0.39
0.39
-2.01%
87,921
0.20
Mar 09, 2026
0.41
0.42
0.39
0.40
0.40
-0.99%
169,627
0.35
Mar 06, 2026
0.40
0.42
0.40
0.40
0.40
+0.25%
88,319
0.18
Mar 05, 2026
0.40
0.42
0.40
0.40
0.40
0.00%
79,202
0.16
Mar 04, 2026
0.40
0.42
0.39
0.40
0.40
-0.50%
119,051
0.24
Mar 03, 2026
0.42
0.42
0.39
0.40
0.40
-0.49%
120,270
0.24
Mar 02, 2026
0.37
0.43
0.37
0.41
0.41
+7.98%
243,423
0.48
Feb 27, 2026
0.38
0.44
0.38
0.38
0.38
-2.08%
250,921
0.48
Feb 26, 2026
0.37
0.40
0.36
0.38
0.38
+4.35%
172,184
0.32
Feb 25, 2026
0.35
0.38
0.34
0.37
0.37
+12.20%
231,248
0.43
Feb 24, 2026
0.32
0.33
0.32
0.33
0.33
+0.92%
138,556
0.26
Feb 23, 2026
0.34
0.36
0.33
0.33
0.33
-4.41%
194,937
0.36
Feb 20, 2026
0.35
0.36
0.34
0.34
0.34
-2.86%
227,692
0.42
Feb 19, 2026
0.37
0.37
0.35
0.35
0.35
-1.13%
222,617
0.40
Feb 18, 2026
0.33
0.38
0.33
0.35
0.35
+6.31%
265,973
0.47
Feb 17, 2026
0.35
0.38
0.32
0.33
0.33
-2.06%
256,355
0.44
Feb 16, 2026
0.36
0.36
0.34
0.34
0.34
0.00%
0
0.00
Feb 13, 2026
0.36
0.36
0.34
0.34
0.34
-2.86%
410,601
0.67
Feb 12, 2026
0.37
0.37
0.35
0.35
0.35
-6.17%
161,471
0.26
Feb 11, 2026
0.37
0.39
0.35
0.37
0.37
-2.61%
599,509
0.98
Feb 10, 2026
0.38
0.40
0.36
0.36
0.36
-5.22%
187,597
0.31
Feb 09, 2026
0.40
0.40
0.38
0.38
0.38
-1.03%
169,116
0.27
Feb 06, 2026
0.35
0.41
0.35
0.39
0.39
+10.57%
409,610
0.66
Feb 05, 2026
0.38
0.39
0.35
0.35
0.35
-4.89%
309,148
0.50
Feb 04, 2026
0.38
0.39
0.35
0.37
0.37
-1.87%
603,882
0.97
Feb 03, 2026
0.40
0.41
0.36
0.38
0.38
-6.48%
628,828
1.01
Feb 02, 2026
0.44
0.44
0.40
0.40
0.40
-8.03%
660,844
1.07
Jan 30, 2026
0.47
0.49
0.42
0.44
0.44
-6.64%
1,219,411
2.01
Jan 29, 2026
0.51
0.51
0.47
0.47
0.47
-7.71%
236,248
0.39
Rows:
50