Cerberus Cyber Sentinel C... (CISO)
NASDAQ: CISO
· Real-Time Price · USD
0.96
0.03 (3.65%)
At close: Aug 22, 2025, 3:59 PM
0.97
0.61%
After-hours: Aug 22, 2025, 05:59 PM EDT
CISO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.91 | 0.99 | 0.91 | 0.96 | 0.96 | 3.23% | 313,661 |
| Aug 21, 2025 | 0.90 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 174,600 |
| Aug 20, 2025 | 0.86 | 0.95 | 0.85 | 0.92 | 0.92 | 4.55% | 1,008,239 |
| Aug 19, 2025 | 0.95 | 0.96 | 0.88 | 0.88 | 0.88 | -4.35% | 399,508 |
| Aug 18, 2025 | 0.96 | 0.98 | 0.91 | 0.92 | 0.92 | -4.17% | 355,031 |
| Aug 15, 2025 | 1.03 | 1.04 | 0.94 | 0.96 | 0.96 | -7.69% | 768,710 |
| Aug 14, 2025 | 0.98 | 1.09 | 0.95 | 1.04 | 1.04 | 6.12% | 850,921 |
| Aug 13, 2025 | 0.90 | 0.99 | 0.89 | 0.98 | 0.98 | 11.36% | 482,107 |
| Aug 12, 2025 | 0.91 | 0.93 | 0.83 | 0.88 | 0.88 | -5.38% | 876,958 |
| Aug 11, 2025 | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | -1.06% | 277,500 |
| Aug 8, 2025 | 0.94 | 0.97 | 0.92 | 0.94 | 0.94 | 0.00% | 309,704 |
| Aug 7, 2025 | 1.00 | 1.01 | 0.94 | 0.94 | 0.94 | -5.05% | 454,081 |
| Aug 6, 2025 | 1.03 | 1.03 | 0.95 | 0.99 | 0.99 | -1.98% | 514,400 |
| Aug 5, 2025 | 0.99 | 1.02 | 0.97 | 1.01 | 1.01 | 3.06% | 456,000 |
| Aug 4, 2025 | 1.03 | 1.05 | 0.96 | 0.98 | 0.98 | -2.00% | 521,125 |
| Aug 1, 2025 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | -1.96% | 750,844 |
| Jul 31, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | 0.99% | 264,500 |
| Jul 30, 2025 | 1.06 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 383,944 |
| Jul 29, 2025 | 1.06 | 1.06 | 1.01 | 1.04 | 1.04 | 0.00% | 461,800 |
| Jul 28, 2025 | 1.09 | 1.09 | 1.04 | 1.04 | 1.04 | -4.59% | 322,800 |