5 DAY PERFORMANCE
+157.14%
1 MONTH PERFORMANCE
+159.62%
3 MONTH PERFORMANCE
+68.75%
6 MONTH PERFORMANCE
+453.39%
YEAR-TO-DATE PERFORMANCE
-22.19%
1 YEAR PERFORMANCE
+101.49%
Cerberus Cyber Sentinel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.04 | 120,371 | $12.28 M |
| 03/12/2025 | $1.05 | $1.05 (0%) | $1.09 | $1.02 | 113,257 | $12.28 M |
| 03/11/2025 | $1.02 | $1.05 (2.94%) | $1.08 | $1.02 | 80,603 | $12.28 M |
| 03/10/2025 | $1.02 | $1.03 (0.98%) | $1.08 | $1.00 | 119,037 | $12.04 M |
| 03/07/2025 | $1.10 | $1.05 (-4.55%) | $1.10 | $0.99 | 240,700 | $12.28 M |
| 03/06/2025 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.98 | 146,300 | $12.04 M |
| 03/05/2025 | $1.05 | $1.01 (-3.81%) | $1.22 | $0.96 | 916,800 | $11.81 M |
| 03/04/2025 | $1.20 | $1.07 (-10.83%) | $1.20 | $1.02 | 426,909 | $12.51 M |
| 03/03/2025 | $1.21 | $1.11 (-8.26%) | $1.24 | $1.05 | 868,197 | $12.98 M |
| 02/28/2025 | $1.05 | $1.13 (7.62%) | $1.25 | $0.98 | 1.67 M | $13.21 M |
| 02/27/2025 | $0.99 | $1.04 (5.05%) | $1.10 | $0.95 | 211,700 | $12.16 M |
| 02/26/2025 | $1.05 | $0.98 (-6.66%) | $1.08 | $0.90 | 326,354 | $11.46 M |
| 02/25/2025 | $1.09 | $1.02 (-6.42%) | $1.12 | $0.95 | 409,303 | $11.93 M |
| 02/24/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.00 | 370,522 | $12.51 M |
| 02/21/2025 | $1.04 | $1.05 (0.96%) | $1.09 | $1.01 | 143,000 | $12.28 M |
| 02/20/2025 | $1.07 | $1.05 (-1.87%) | $1.15 | $1.00 | 382,800 | $12.28 M |
| 02/19/2025 | $1.09 | $1.07 (-1.83%) | $1.10 | $0.98 | 219,900 | $12.51 M |
| 02/18/2025 | $1.39 | $1.08 (-22.3%) | $1.43 | $1.04 | 883,631 | $12.63 M |
| 02/14/2025 | $1.05 | $1.26 (20%) | $1.35 | $1.02 | 388,632 | $14.73 M |
| 02/13/2025 | $1.02 | $1.04 (1.96%) | $1.04 | $1.01 | 31,700 | $12.16 M |
| 02/12/2025 | $1.00 | $1.01 (1%) | $1.02 | $0.96 | 14,367 | $11.81 M |
| 02/11/2025 | $0.98 | $0.99 (1.41%) | $1.03 | $0.98 | 22,919 | $11.58 M |
| 02/10/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 41,943 | $11.69 M |
| 02/07/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.96 | 60,390 | $11.81 M |
| 02/06/2025 | $0.97 | $0.98 (1.39%) | $1.04 | $0.96 | 93,549 | $11.46 M |
| 02/05/2025 | $0.94 | $0.96 (2.4%) | $0.97 | $0.93 | 50,600 | $11.22 M |
| 02/04/2025 | $0.95 | $0.95 (0%) | $1.00 | $0.95 | 50,341 | $11.11 M |
| 02/03/2025 | $0.93 | $0.97 (5.04%) | $1.00 | $0.92 | 78,539 | $11.40 M |
| 01/31/2025 | $1.00 | $0.98 (-1.96%) | $1.03 | $0.93 | 92,502 | $11.46 M |
| 01/30/2025 | $0.98 | $1.02 (4.08%) | $1.10 | $0.92 | 93,501 | $11.93 M |
| 01/29/2025 | $0.90 | $0.99 (9.51%) | $1.02 | $0.90 | 73,400 | $11.58 M |
| 01/28/2025 | $1.01 | $0.93 (-7.92%) | $1.01 | $0.90 | 170,742 | $10.87 M |
| 01/27/2025 | $1.02 | $0.99 (-2.94%) | $1.03 | $0.95 | 96,346 | $11.58 M |
| 01/24/2025 | $1.03 | $1.02 (-0.97%) | $1.06 | $0.99 | 116,457 | $11.93 M |
| 01/23/2025 | $0.99 | $1.04 (5.05%) | $1.07 | $0.99 | 126,131 | $12.16 M |
| 01/22/2025 | $1.02 | $1.01 (-0.98%) | $1.06 | $0.98 | 162,700 | $11.81 M |
| 01/21/2025 | $1.04 | $1.00 (-3.85%) | $1.05 | $0.96 | 132,500 | $11.69 M |
| 01/17/2025 | $0.98 | $1.03 (5.1%) | $1.09 | $0.98 | 76,600 | $12.04 M |
| 01/16/2025 | $1.01 | $1.00 (-0.99%) | $1.15 | $0.93 | 659,594 | $11.69 M |
| 01/15/2025 | $1.14 | $1.16 (1.75%) | $1.22 | $1.14 | 128,700 | $13.56 M |
| 01/14/2025 | $1.20 | $1.15 (-4.17%) | $1.39 | $1.15 | 401,700 | $13.45 M |
| 01/13/2025 | $1.20 | $1.20 (0%) | $1.30 | $1.16 | 255,900 | $14.03 M |
| 01/10/2025 | $1.30 | $1.21 (-6.92%) | $1.42 | $1.18 | 537,400 | $14.15 M |
| 01/08/2025 | $1.70 | $1.21 (-28.82%) | $1.73 | $1.18 | 645,929 | $14.15 M |
| 01/07/2025 | $2.68 | $1.70 (-36.57%) | $2.70 | $1.69 | 692,102 | $19.88 M |
| 01/06/2025 | $2.72 | $2.70 (-0.74%) | $2.80 | $2.62 | 137,156 | $31.57 M |
| 01/03/2025 | $3.03 | $2.77 (-8.58%) | $3.25 | $2.71 | 217,061 | $32.39 M |
| 01/02/2025 | $3.74 | $3.03 (-18.98%) | $3.84 | $2.81 | 383,028 | $35.43 M |
| 12/31/2024 | $3.25 | $3.47 (6.77%) | $3.48 | $2.77 | 228,338 | $40.58 M |
| 12/30/2024 | $2.95 | $3.15 (6.78%) | $3.72 | $2.52 | 523,729 | $36.83 M |
| 12/27/2024 | $2.23 | $2.88 (29.15%) | $3.10 | $2.23 | 482,400 | $33.68 M |
| 12/26/2024 | $2.20 | $2.11 (-4.09%) | $2.49 | $2.02 | 276,934 | $24.67 M |
| 12/24/2024 | $1.78 | $2.14 (20.22%) | $2.18 | $1.75 | 170,007 | $25.02 M |
| 12/23/2024 | $1.65 | $1.78 (7.88%) | $2.00 | $1.64 | 238,000 | $20.81 M |
| 12/20/2024 | $1.65 | $1.64 (-0.61%) | $1.65 | $1.54 | 48,500 | $19.18 M |
| 12/19/2024 | $1.60 | $1.66 (3.75%) | $1.72 | $1.49 | 111,784 | $19.41 M |
| 12/18/2024 | $1.56 | $1.52 (-2.56%) | $1.60 | $1.51 | 53,874 | $17.77 M |
| 12/17/2024 | $1.60 | $1.54 (-3.75%) | $1.61 | $1.50 | 63,207 | $18.01 M |
| 12/16/2024 | $1.59 | $1.62 (1.89%) | $1.67 | $1.53 | 104,900 | $18.94 M |
| 12/13/2024 | $1.72 | $1.60 (-6.98%) | $1.73 | $1.53 | 105,931 | $18.71 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
