Cerberus Cyber Sentinel C... (CISO)
0.45
0.05 (12.22%)
At close: Apr 15, 2025, 3:59 PM
0.45
-0.09%
After-hours: Apr 15, 2025, 07:11 PM EDT
Cerberus Cyber Sentinel Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 0.35 | 0.35 | 0.42 | 0.42 | 0.32 | 0.32 | 0.40 | 0.40 | 17.65% | 3,953,433 |
| Apr 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.32 | 0.32 | 0.34 | 0.34 | -2.86% | 1,587,516 |
| Apr 10, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.32 | 0.32 | 0.35 | 0.35 | -5.41% | 1,339,032 |
| Apr 9, 2025 | 0.35 | 0.35 | 0.39 | 0.39 | 0.30 | 0.30 | 0.37 | 0.37 | 0.00% | 3,029,100 |
| Apr 8, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.36 | 0.36 | 0.37 | 0.37 | 0.00% | 994,900 |
| Apr 7, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.35 | 0.35 | 0.37 | 0.37 | -5.13% | 2,017,005 |
| Apr 4, 2025 | 0.41 | 0.41 | 0.42 | 0.41 | 0.38 | 0.38 | 0.39 | 0.39 | -2.50% | 2,639,039 |
| Apr 3, 2025 | 0.40 | 0.40 | 0.41 | 0.41 | 0.36 | 0.36 | 0.40 | 0.40 | -2.44% | 1,919,245 |
| Apr 2, 2025 | 0.41 | 0.41 | 0.42 | 0.42 | 0.38 | 0.39 | 0.41 | 0.41 | -2.38% | 3,213,742 |
| Apr 1, 2025 | 0.43 | 0.43 | 0.45 | 0.45 | 0.41 | 0.41 | 0.42 | 0.42 | -4.55% | 2,888,542 |
| Mar 31, 2025 | 0.47 | 0.47 | 0.50 | 0.50 | 0.36 | 0.36 | 0.44 | 0.44 | -2.22% | 8,588,624 |
| Mar 28, 2025 | 0.45 | 0.45 | 0.54 | 0.54 | 0.44 | 0.44 | 0.45 | 0.45 | -2.17% | 15,505,726 |
| Mar 27, 2025 | 0.61 | 0.61 | 0.68 | 0.68 | 0.44 | 0.44 | 0.46 | 0.46 | 2.22% | 74,293,107 |
| Mar 26, 2025 | 0.46 | 0.46 | 0.47 | 0.47 | 0.42 | 0.42 | 0.45 | 0.45 | 0.00% | 8,758,200 |
| Mar 25, 2025 | 0.45 | 0.45 | 0.49 | 0.49 | 0.43 | 0.43 | 0.45 | 0.45 | 0.00% | 7,337,300 |
| Mar 24, 2025 | 0.50 | 0.50 | 0.54 | 0.54 | 0.43 | 0.43 | 0.45 | 0.45 | -13.46% | 16,510,500 |
| Mar 21, 2025 | 0.50 | 0.50 | 0.55 | 0.55 | 0.44 | 0.44 | 0.52 | 0.53 | 8.33% | 2,228,400 |
| Mar 20, 2025 | 0.63 | 0.63 | 0.64 | 0.64 | 0.46 | 0.46 | 0.48 | 0.48 | -22.58% | 1,580,700 |
| Mar 19, 2025 | 0.75 | 0.75 | 0.77 | 0.77 | 0.56 | 0.56 | 0.62 | 0.62 | -22.50% | 2,232,400 |
| Mar 18, 2025 | 0.91 | 0.91 | 0.99 | 0.99 | 0.73 | 0.73 | 0.80 | 0.80 | -12.09% | 1,643,900 |
| Mar 17, 2025 | 1.37 | 1.37 | 1.38 | 1.38 | 0.76 | 0.76 | 0.91 | 0.91 | -19.47% | 20,382,400 |
| Mar 14, 2025 | 1.04 | 1.04 | 1.15 | 1.15 | 1.04 | 1.04 | 1.13 | 1.13 | 3.67% | 126,900 |
| Mar 13, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.04 | 1.04 | 1.09 | 1.09 | 3.81% | 138,641 |
| Mar 12, 2025 | 1.05 | 1.05 | 1.09 | 1.09 | 1.02 | 1.02 | 1.05 | 1.05 | 0.00% | 114,300 |
| Mar 11, 2025 | 1.02 | 1.02 | 1.08 | 1.08 | 1.02 | 1.02 | 1.05 | 1.05 | 1.94% | 80,603 |
| Mar 10, 2025 | 1.02 | 1.02 | 1.08 | 1.08 | 1.00 | 1.00 | 1.03 | 1.03 | -1.90% | 119,037 |
| Mar 7, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 0.99 | 0.99 | 1.05 | 1.05 | 1.94% | 240,700 |
| Mar 6, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | 0.98 | 0.98 | 1.03 | 1.03 | 1.98% | 146,300 |
| Mar 5, 2025 | 1.05 | 1.05 | 1.22 | 1.22 | 0.96 | 0.96 | 1.01 | 1.01 | -5.61% | 916,800 |
| Mar 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.02 | 1.02 | 1.07 | 1.07 | -3.60% | 426,909 |
| Mar 3, 2025 | 1.21 | 1.21 | 1.24 | 1.24 | 1.05 | 1.05 | 1.11 | 1.11 | -1.77% | 868,197 |
| Feb 28, 2025 | 1.05 | 1.05 | 1.25 | 1.25 | 0.98 | 0.98 | 1.13 | 1.13 | 8.65% | 1,667,835 |
| Feb 27, 2025 | 0.99 | 0.99 | 1.10 | 1.10 | 0.95 | 0.95 | 1.04 | 1.04 | 6.12% | 211,700 |
| Feb 26, 2025 | 1.05 | 1.05 | 1.08 | 1.08 | 0.90 | 0.90 | 0.98 | 0.98 | -3.92% | 326,354 |
| Feb 25, 2025 | 1.09 | 1.09 | 1.12 | 1.12 | 0.95 | 0.95 | 1.02 | 1.02 | -4.67% | 409,303 |
| Feb 24, 2025 | 1.07 | 1.07 | 1.10 | 1.10 | 1.00 | 1.00 | 1.07 | 1.07 | 1.90% | 370,522 |
| Feb 21, 2025 | 1.04 | 1.04 | 1.09 | 1.09 | 1.01 | 1.01 | 1.05 | 1.05 | 0.00% | 143,000 |
| Feb 20, 2025 | 1.07 | 1.07 | 1.15 | 1.15 | 1.00 | 1.00 | 1.05 | 1.05 | -1.87% | 382,800 |
| Feb 19, 2025 | 1.09 | 1.09 | 1.10 | 1.10 | 0.98 | 0.98 | 1.07 | 1.07 | -0.93% | 219,900 |
| Feb 18, 2025 | 1.39 | 1.39 | 1.43 | 1.43 | 1.04 | 1.04 | 1.08 | 1.08 | -14.29% | 883,631 |
| Feb 14, 2025 | 1.05 | 1.05 | 1.35 | 1.35 | 1.02 | 1.02 | 1.26 | 1.26 | 21.15% | 388,632 |
| Feb 13, 2025 | 1.02 | 1.02 | 1.04 | 1.04 | 1.01 | 1.01 | 1.04 | 1.04 | 2.97% | 31,700 |
| Feb 12, 2025 | 1.00 | 1.00 | 1.02 | 1.02 | 0.96 | 0.96 | 1.01 | 1.01 | 2.02% | 14,367 |
| Feb 11, 2025 | 0.98 | 0.98 | 1.03 | 1.03 | 0.98 | 0.98 | 0.99 | 0.99 | -1.00% | 22,919 |
| Feb 10, 2025 | 1.00 | 1.00 | 1.02 | 1.02 | 0.99 | 0.99 | 1.00 | 1.00 | -0.99% | 41,943 |
| Feb 7, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 0.96 | 0.96 | 1.01 | 1.01 | 3.06% | 60,390 |
| Feb 6, 2025 | 0.97 | 0.97 | 1.04 | 1.04 | 0.96 | 0.96 | 0.98 | 0.98 | 2.08% | 93,549 |
| Feb 5, 2025 | 0.94 | 0.94 | 0.97 | 0.97 | 0.93 | 0.93 | 0.96 | 0.96 | 1.05% | 50,600 |
| Feb 4, 2025 | 0.95 | 0.95 | 1.00 | 1.00 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | 50,341 |
| Feb 3, 2025 | 0.93 | 0.93 | 1.00 | 1.00 | 0.92 | 0.92 | 0.97 | 0.97 | -1.02% | 78,539 |