Cerberus Cyber Sentinel Corp (CISO) Historical Stock Data
1.13 ↑0.01 (0.89%)
As of April 29, 2024, 3:41pm EST.
Historical Data
In the past 30 trading days, CISO is down -0.37% a day on average. There have been 12 days where Cerberus Cyber Sentinel Corp closed green and 18 days where CISO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 1.12 | 1.12 | ↑$0.00 (0.00%) | 1.09 | 1.16 | 44.65K |
| 2024-04-26 | 1.14 | 1.13 | ↓$0.01 (-1.03%) | 1.10 | 1.14 | 11.21K |
| 2024-04-25 | 1.17 | 1.12 | ↓$0.05 (-4.27%) | 1.10 | 1.20 | 24.19K |
| 2024-04-24 | 1.13 | 1.20 | ↑$0.07 (6.19%) | 1.12 | 1.27 | 239.96K |
| 2024-04-23 | 1.14 | 1.11 | ↓$0.03 (-2.63%) | 1.08 | 1.17 | 56K |
| 2024-04-22 | 1.22 | 1.14 | ↓$0.08 (-6.56%) | 1.12 | 1.24 | 97.67K |
| 2024-04-19 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.20 | 1.25 | 59.03K |
| 2024-04-18 | 1.23 | 1.24 | ↑$0.01 (0.81%) | 1.20 | 1.28 | 57.32K |
| 2024-04-17 | 1.20 | 1.24 | ↑$0.04 (3.33%) | 1.18 | 1.28 | 165.78K |
| 2024-04-16 | 1.19 | 1.21 | ↑$0.02 (1.68%) | 1.18 | 1.22 | 46.38K |
| 2024-04-15 | 1.25 | 1.20 | ↓$0.05 (-4.00%) | 1.18 | 1.26 | 61.79K |
| 2024-04-12 | 1.30 | 1.27 | ↓$0.03 (-2.31%) | 1.21 | 1.31 | 87.76K |
| 2024-04-11 | 1.24 | 1.31 | ↑$0.07 (5.65%) | 1.21 | 1.33 | 147.16K |
| 2024-04-10 | 1.26 | 1.25 | ↓$0.01 (-0.79%) | 1.18 | 1.26 | 24K |
| 2024-04-09 | 1.21 | 1.23 | ↑$0.02 (1.65%) | 1.20 | 1.28 | 39.94K |
| 2024-04-08 | 1.29 | 1.22 | ↓$0.07 (-5.43%) | 1.19 | 1.29 | 64.59K |
| 2024-04-05 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.23 | 1.29 | 26.05K |
| 2024-04-04 | 1.25 | 1.28 | ↑$0.03 (2.40%) | 1.23 | 1.30 | 146.27K |
| 2024-04-03 | 1.29 | 1.28 | ↓$0.01 (-0.78%) | 1.22 | 1.29 | 30.03K |
| 2024-04-02 | 1.24 | 1.28 | ↑$0.04 (3.23%) | 1.19 | 1.29 | 182.16K |
| 2024-04-01 | 1.20 | 1.26 | ↑$0.06 (5.00%) | 1.18 | 1.27 | 99.83K |
| 2024-03-28 | 1.17 | 1.22 | ↑$0.05 (4.27%) | 1.17 | 1.28 | 166.23K |
| 2024-03-27 | 1.19 | 1.15 | ↓$0.04 (-3.36%) | 1.14 | 1.22 | 43.73K |
| 2024-03-26 | 1.19 | 1.18 | ↓$0.01 (-0.85%) | 1.15 | 1.20 | 33.68K |
| 2024-03-25 | 1.18 | 1.20 | ↑$0.02 (1.69%) | 1.16 | 1.24 | 65.10K |
| 2024-03-22 | 1.20 | 1.18 | ↓$0.02 (-1.67%) | 1.16 | 1.20 | 61.10K |
| 2024-03-21 | 1.22 | 1.19 | ↓$0.03 (-2.46%) | 1.16 | 1.28 | 129.56K |
| 2024-03-20 | 1.26 | 1.21 | ↓$0.05 (-3.97%) | 1.19 | 1.31 | 74.74K |
| 2024-03-19 | 1.28 | 1.27 | ↓$0.01 (-0.78%) | 1.27 | 1.35 | 92.86K |
| 2024-03-18 | 1.33 | 1.30 | ↓$0.03 (-2.26%) | 1.27 | 1.38 | 133.97K |
Create an account or log in to view more rows.
$CISO check out the one month chart.
Perfect bull flag.
$CISO has just been halted from trading.
$CISO HODL!!!
$CISO HODL!!!
$CISO hold
$CISO pumped for what this week will bring
$CISO Let’s get it
$CISO Like if you’re a bull
$CISO great sale!!!! Buy buy buy
$CISO lets go <3