Cerberus Cyber Sentinel Corporation (CISO) NASDAQ

1.06

-0.02(-1.85%)

Updated at July 11 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
July 11, 20251.091.061.061.111.04557,128
July 10, 20251.161.081.081.171.06938,391
July 09, 20251.181.171.171.181.12617,300
July 08, 20251.191.171.171.241.17516,306
July 07, 20251.21.191.191.21.16338,789
July 03, 20251.21.21.21.241.16311,700
July 02, 20251.171.21.21.251.17688,559
July 01, 20251.151.171.171.181.12572,099
June 30, 20251.171.151.151.191.14614,944
June 27, 20251.231.181.181.241.091.12M
June 26, 20251.121.251.251.271.121.07M
June 25, 20251.31.151.151.321.091.23M
June 24, 20251.291.31.31.331.26472,235
June 23, 20251.31.291.291.371.211.05M
June 20, 20251.351.331.331.391.271.74M
June 18, 20251.181.291.291.321.171.8M
June 17, 20251.081.151.151.21.071.84M
June 16, 20250.991.071.071.10.991.26M
June 13, 20251.010.960.961.050.94888,256
June 12, 20251.011.041.041.071717,300
June 11, 20251.011.011.011.040.98690,800
June 10, 20251.011.031.031.050.99959,416
June 09, 202511.031.031.070.99755,900
June 06, 20251.031.021.021.0911.05M
June 05, 20250.971.041.041.110.91.56M
June 04, 20250.980.980.981.040.981.12M
June 03, 20251.040.980.981.070.91.75M
June 02, 20250.961.011.011.080.964.91M
May 30, 20251.420.810.811.420.6612.02M
May 29, 20251.211.391.391.491.134.3M
May 28, 20251.091.151.151.241.081.22M
May 27, 20251.251.081.081.260.972.31M
May 23, 20251.31.241.241.341.181.11M
May 22, 20251.31.331.331.41.28718,698
May 21, 20251.321.311.311.71.283.34M
May 20, 20251.421.331.331.511.31.39M
May 19, 20251.251.381.381.421.21.05M
May 16, 20251.071.271.271.31.061.61M
May 15, 20251.41.211.211.421.192.16M
May 14, 20251.31.421.421.451.163.45M
May 13, 20251.321.311.311.391.242.05M
May 12, 20251.111.381.381.521.088.27M
May 09, 20251.071.011.011.130.92.73M
May 08, 20250.841.011.011.120.845.33M
May 07, 20250.760.840.840.980.764.41M
May 06, 20250.60.830.831.040.666.63M
May 05, 20250.510.570.570.580.511.34M
May 02, 20250.50.510.510.530.48711,143
May 01, 20250.490.50.50.520.47928,500
April 30, 20250.530.490.490.540.491.3M
April 29, 20250.550.540.540.570.531.03M
April 28, 20250.570.560.560.590.53930,900
April 25, 20250.580.570.570.610.551.24M
April 24, 20250.560.610.610.640.562.05M
April 23, 20250.50.550.550.570.491.49M
April 22, 20250.490.50.50.540.441.91M
April 21, 20250.540.50.50.540.493.47M
April 17, 20250.530.540.540.60.4614.02M
April 16, 20250.460.450.450.520.423.12M
April 15, 20250.430.460.460.480.413.99M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved