Cerberus Cyber Sentinel C... (CISO)
0.50
-0.03 (-4.76%)
At close: Mar 24, 2025, 3:28 PM
CISO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 0.50 | 0.55 | 0.44 | 0.52 | 0.04 | 8.33% | 2,163,572 |
| Mar 20, 2025 | 0.63 | 0.64 | 0.46 | 0.48 | -0.14 | -22.58% | 1,580,700 |
| Mar 19, 2025 | 0.75 | 0.77 | 0.56 | 0.62 | -0.18 | -22.50% | 2,232,400 |
| Mar 18, 2025 | 0.91 | 0.99 | 0.73 | 0.80 | -0.11 | -12.09% | 1,643,900 |
| Mar 17, 2025 | 1.37 | 1.38 | 0.76 | 0.91 | -0.22 | -19.47% | 20,382,400 |
| Mar 14, 2025 | 1.04 | 1.15 | 1.04 | 1.13 | 0.04 | 3.67% | 126,900 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.04 | 1.09 | 0.04 | 3.81% | 138,641 |
| Mar 12, 2025 | 1.05 | 1.09 | 1.02 | 1.05 | 0.00 | 0.00% | 114,300 |
| Mar 11, 2025 | 1.02 | 1.08 | 1.02 | 1.05 | 0.02 | 1.94% | 80,603 |
| Mar 10, 2025 | 1.02 | 1.08 | 1.00 | 1.03 | -0.02 | -1.90% | 119,037 |
| Mar 7, 2025 | 1.10 | 1.10 | 0.99 | 1.05 | 0.02 | 1.94% | 240,700 |
| Mar 6, 2025 | 1.04 | 1.04 | 0.98 | 1.03 | 0.02 | 1.98% | 146,300 |
| Mar 5, 2025 | 1.05 | 1.22 | 0.96 | 1.01 | -0.06 | -5.61% | 916,800 |
| Mar 4, 2025 | 1.20 | 1.20 | 1.02 | 1.07 | -0.04 | -3.60% | 426,909 |
| Mar 3, 2025 | 1.21 | 1.24 | 1.05 | 1.11 | -0.02 | -1.77% | 868,197 |
| Feb 28, 2025 | 1.05 | 1.25 | 0.98 | 1.13 | 0.09 | 8.65% | 1,667,835 |
| Feb 27, 2025 | 0.99 | 1.10 | 0.95 | 1.04 | 0.06 | 6.12% | 211,700 |
| Feb 26, 2025 | 1.05 | 1.08 | 0.90 | 0.98 | -0.04 | -3.92% | 326,354 |
| Feb 25, 2025 | 1.09 | 1.12 | 0.95 | 1.02 | -0.05 | -4.67% | 409,303 |
| Feb 24, 2025 | 1.07 | 1.10 | 1.00 | 1.07 | 0.02 | 1.90% | 370,522 |
| Feb 21, 2025 | 1.04 | 1.09 | 1.01 | 1.05 | 0.00 | 0.00% | 143,000 |
| Feb 20, 2025 | 1.07 | 1.15 | 1.00 | 1.05 | -0.02 | -1.87% | 382,800 |
| Feb 19, 2025 | 1.09 | 1.10 | 0.98 | 1.07 | -0.01 | -0.93% | 219,900 |
| Feb 18, 2025 | 1.39 | 1.43 | 1.04 | 1.08 | -0.18 | -14.29% | 883,631 |
| Feb 14, 2025 | 1.05 | 1.35 | 1.02 | 1.26 | 0.22 | 21.15% | 388,632 |
| Feb 13, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 0.03 | 2.97% | 31,700 |
| Feb 12, 2025 | 1.00 | 1.02 | 0.96 | 1.01 | 0.02 | 2.02% | 14,367 |
| Feb 11, 2025 | 0.98 | 1.03 | 0.98 | 0.99 | -0.01 | -1.00% | 22,919 |
| Feb 10, 2025 | 1.00 | 1.02 | 0.99 | 1.00 | -0.01 | -0.99% | 41,943 |
| Feb 7, 2025 | 1.03 | 1.03 | 0.96 | 1.01 | 0.03 | 3.06% | 60,390 |
| Feb 6, 2025 | 0.97 | 1.04 | 0.96 | 0.98 | 0.02 | 2.08% | 93,549 |
| Feb 5, 2025 | 0.94 | 0.97 | 0.93 | 0.96 | 0.01 | 1.05% | 50,600 |
| Feb 4, 2025 | 0.95 | 1.00 | 0.95 | 0.95 | -0.02 | -2.06% | 50,341 |
| Feb 3, 2025 | 0.93 | 1.00 | 0.92 | 0.97 | -0.01 | -1.02% | 78,539 |
| Jan 31, 2025 | 1.00 | 1.03 | 0.93 | 0.98 | -0.04 | -3.92% | 92,502 |
| Jan 30, 2025 | 0.98 | 1.10 | 0.92 | 1.02 | 0.03 | 3.03% | 93,501 |
| Jan 29, 2025 | 0.90 | 1.02 | 0.90 | 0.99 | 0.06 | 6.45% | 73,400 |
| Jan 28, 2025 | 1.01 | 1.01 | 0.90 | 0.93 | -0.06 | -6.06% | 170,742 |
| Jan 27, 2025 | 1.02 | 1.03 | 0.95 | 0.99 | -0.03 | -2.94% | 96,346 |
| Jan 24, 2025 | 1.03 | 1.06 | 0.99 | 1.02 | -0.02 | -1.92% | 116,457 |
| Jan 23, 2025 | 0.99 | 1.07 | 0.99 | 1.04 | 0.03 | 2.97% | 126,131 |
| Jan 22, 2025 | 1.02 | 1.06 | 0.98 | 1.01 | 0.01 | 1.00% | 162,700 |
| Jan 21, 2025 | 1.04 | 1.05 | 0.96 | 1.00 | -0.03 | -2.91% | 132,500 |
| Jan 17, 2025 | 0.98 | 1.09 | 0.98 | 1.03 | 0.03 | 3.00% | 76,600 |
| Jan 16, 2025 | 1.01 | 1.15 | 0.93 | 1.00 | -0.16 | -13.79% | 659,594 |
| Jan 15, 2025 | 1.14 | 1.22 | 1.14 | 1.16 | 0.01 | 0.87% | 128,700 |
| Jan 14, 2025 | 1.20 | 1.39 | 1.15 | 1.15 | -0.05 | -4.17% | 401,700 |
| Jan 13, 2025 | 1.20 | 1.30 | 1.16 | 1.20 | -0.01 | -0.83% | 255,900 |
| Jan 10, 2025 | 1.30 | 1.42 | 1.18 | 1.21 | 0.00 | 0.00% | 537,400 |
| Jan 8, 2025 | 1.70 | 1.73 | 1.18 | 1.21 | -0.49 | -28.82% | 645,929 |