Cerberus Cyber Sentinel Corporation - CISO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	1.42	0.81	0.81	1.42	0.66	12.02M
May 29, 2025	1.21	1.39	1.39	1.49	1.13	4.3M
May 28, 2025	1.09	1.15	1.15	1.24	1.08	1.22M
May 27, 2025	1.25	1.08	1.08	1.26	0.97	2.31M
May 23, 2025	1.3	1.24	1.24	1.34	1.18	1.11M
May 22, 2025	1.3	1.33	1.33	1.4	1.28	718,698
May 21, 2025	1.32	1.31	1.31	1.7	1.28	3.34M
May 20, 2025	1.42	1.33	1.33	1.51	1.3	1.39M
May 19, 2025	1.25	1.38	1.38	1.42	1.2	1.05M
May 16, 2025	1.07	1.27	1.27	1.3	1.06	1.61M
May 15, 2025	1.4	1.21	1.21	1.42	1.19	2.16M
May 14, 2025	1.3	1.42	1.42	1.45	1.16	3.45M
May 13, 2025	1.32	1.31	1.31	1.39	1.24	2.05M
May 12, 2025	1.11	1.38	1.38	1.52	1.08	8.27M
May 09, 2025	1.07	1.01	1.01	1.13	0.9	2.73M
May 08, 2025	0.84	1.01	1.01	1.12	0.84	5.33M
May 07, 2025	0.76	0.84	0.84	0.98	0.76	4.41M
May 06, 2025	0.6	0.83	0.83	1.04	0.6	66.63M
May 05, 2025	0.51	0.57	0.57	0.58	0.51	1.34M
May 02, 2025	0.5	0.51	0.51	0.53	0.48	711,143
May 01, 2025	0.49	0.5	0.5	0.52	0.47	928,500
April 30, 2025	0.53	0.49	0.49	0.54	0.49	1.3M
April 29, 2025	0.55	0.54	0.54	0.57	0.53	1.03M
April 28, 2025	0.57	0.56	0.56	0.59	0.53	930,900
April 25, 2025	0.58	0.57	0.57	0.61	0.55	1.24M
April 24, 2025	0.56	0.61	0.61	0.64	0.56	2.05M
April 23, 2025	0.5	0.55	0.55	0.57	0.49	1.49M
April 22, 2025	0.49	0.5	0.5	0.54	0.44	1.91M
April 21, 2025	0.54	0.5	0.5	0.54	0.49	3.47M
April 17, 2025	0.53	0.54	0.54	0.6	0.46	14.02M
April 16, 2025	0.46	0.45	0.45	0.52	0.42	3.12M
April 15, 2025	0.43	0.46	0.46	0.48	0.41	3.99M
April 14, 2025	0.35	0.4	0.4	0.42	0.32	4.59M
April 11, 2025	0.35	0.34	0.34	0.35	0.32	1.49M
April 10, 2025	0.38	0.35	0.35	0.38	0.32	1.34M
April 09, 2025	0.35	0.37	0.37	0.39	0.3	3.03M
April 08, 2025	0.39	0.37	0.37	0.39	0.37	917,704
April 07, 2025	0.39	0.37	0.37	0.39	0.35	1.94M
April 04, 2025	0.41	0.39	0.39	0.42	0.38	2.64M
April 03, 2025	0.4	0.4	0.4	0.41	0.36	1.92M
April 02, 2025	0.41	0.41	0.41	0.42	0.39	2.82M
April 01, 2025	0.43	0.42	0.42	0.45	0.41	2.89M
March 31, 2025	0.47	0.44	0.44	0.5	0.36	8.59M
March 28, 2025	0.45	0.45	0.45	0.54	0.44	15.24M
March 27, 2025	0.61	0.46	0.46	0.68	0.44	73.13M
March 26, 2025	0.46	0.45	0.45	0.47	0.42	8.72M
March 25, 2025	0.45	0.45	0.45	0.49	0.43	7.34M
March 24, 2025	0.5	0.45	0.45	0.54	0.43	16.51M
March 21, 2025	0.5	0.53	0.53	0.55	0.44	2.16M
March 20, 2025	0.63	0.48	0.48	0.64	0.46	1.58M
March 19, 2025	0.75	0.62	0.62	0.77	0.56	2.21M
March 18, 2025	0.91	0.8	0.8	0.99	0.73	1.61M
March 17, 2025	1.37	0.91	0.91	1.38	0.76	20.38M
March 14, 2025	1.04	1.13	1.13	1.15	1.04	126,900
March 13, 2025	1.1	1.09	1.09	1.1	1.04	138,641
March 12, 2025	1.05	1.05	1.05	1.09	1.02	113,257
March 11, 2025	1.02	1.05	1.05	1.08	1.02	80,603
March 10, 2025	1.02	1.03	1.03	1.08	1	119,037
March 07, 2025	1.1	1.05	1.05	1.1	0.99	236,581
March 06, 2025	1.04	1.03	1.03	1.04	0.98	146,300

Cerberus Cyber Sentinel Corporation (CISO) NASDAQ