Cerberus Cyber Sentinel Corp (CISO) Historical Stock Data
0.43 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CISO is down -3.09% a day on average. There have been 10 days where Cerberus Cyber Sentinel Corp closed green and 20 days where CISO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 0.48 | 0.43 | ↓$0.05 (-10.88%) | 0.43 | 0.48 | 600.26K |
| 2025-12-12 | 0.50 | 0.47 | ↓$0.03 (-5.14%) | 0.47 | 0.51 | 400.66K |
| 2025-12-11 | 0.52 | 0.51 | ↓$0.01 (-1.92%) | 0.50 | 0.52 | 479.92K |
| 2025-12-10 | 0.54 | 0.52 | ↓$0.02 (-3.11%) | 0.51 | 0.54 | 509.77K |
| 2025-12-09 | 0.46 | 0.56 | ↑$0.10 (20.61%) | 0.46 | 0.56 | 0.95M |
| 2025-12-08 | 0.50 | 0.48 | ↓$0.02 (-3.78%) | 0.46 | 0.60 | 2.88M |
| 2025-12-05 | 0.52 | 0.46 | ↓$0.06 (-11.47%) | 0.46 | 0.53 | 731.57K |
| 2025-12-04 | 0.53 | 0.53 | ↓$0.00 (-0.04%) | 0.51 | 0.54 | 385.70K |
| 2025-12-03 | 0.52 | 0.52 | ↑$0.00 (0.06%) | 0.49 | 0.53 | 476.60K |
| 2025-12-02 | 0.51 | 0.52 | ↑$0.01 (1.23%) | 0.51 | 0.54 | 213.50K |
| 2025-12-01 | 0.57 | 0.51 | ↓$0.06 (-10.36%) | 0.50 | 0.58 | 814.66K |
| 2025-11-28 | 0.53 | 0.53 | ↑$0.00 (0.28%) | 0.52 | 0.60 | 1.35M |
| 2025-11-26 | 0.54 | 0.53 | ↓$0.01 (-1.94%) | 0.51 | 0.54 | 378.78K |
| 2025-11-25 | 0.55 | 0.53 | ↓$0.02 (-4.05%) | 0.51 | 0.58 | 374.19K |
| 2025-11-24 | 0.52 | 0.55 | ↑$0.03 (5.46%) | 0.52 | 0.55 | 392.24K |
| 2025-11-21 | 0.58 | 0.52 | ↓$0.06 (-10.60%) | 0.52 | 0.58 | 463.41K |
| 2025-11-20 | 0.61 | 0.55 | ↓$0.06 (-9.56%) | 0.55 | 0.63 | 656.43K |
| 2025-11-19 | 0.62 | 0.59 | ↓$0.03 (-5.53%) | 0.58 | 0.64 | 376.08K |
| 2025-11-18 | 0.60 | 0.63 | ↑$0.03 (5.64%) | 0.54 | 0.65 | 0.93M |
| 2025-11-17 | 0.72 | 0.60 | ↓$0.12 (-17.23%) | 0.59 | 0.73 | 1.25M |
| 2025-11-14 | 0.86 | 0.73 | ↓$0.13 (-14.93%) | 0.71 | 0.94 | 2.27M |
| 2025-11-13 | 1.00 | 0.95 | ↓$0.05 (-4.68%) | 0.94 | 1.01 | 293.06K |
| 2025-11-12 | 0.99 | 1.00 | ↑$0.01 (0.61%) | 0.97 | 1.01 | 225.11K |
| 2025-11-11 | 1.00 | 0.99 | ↓$0.01 (-0.72%) | 0.98 | 1.04 | 239.65K |
| 2025-11-10 | 0.98 | 1.01 | ↑$0.03 (3.06%) | 0.98 | 1.02 | 283.14K |
| 2025-11-07 | 0.97 | 0.97 | ↑$0.00 (0.30%) | 0.90 | 0.99 | 455.27K |
| 2025-11-06 | 1.04 | 0.96 | ↓$0.08 (-7.57%) | 0.93 | 1.04 | 665.25K |
| 2025-11-05 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 0.98 | 1.04 | 280.57K |
| 2025-11-04 | 1.07 | 1.01 | ↓$0.06 (-5.61%) | 0.99 | 1.11 | 651.18K |
| 2025-11-03 | 1.11 | 1.10 | ↓$0.01 (-0.90%) | 1.06 | 1.15 | 618.28K |
Create an account or log in to view more rows.
$CISO not worrying
$CISO Move up
let's buy
$CISO i need more
$CISO Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CISO I need a smoke after this trade
$CISO what calls are you guys jacked to the tits on?
$CISO we need one good push to moon this.
$CISO Looking for this cup to breakout.
$CISO I blocked some bears and I liked it!
$CISO Shorts talk the talk but cant walk the walk