-
5 DAY PERFORMANCE
+20.37% -
1 MONTH PERFORMANCE
+45.58% -
3 MONTH PERFORMANCE
+166.86% -
6 MONTH PERFORMANCE
+59.41% -
YEAR-TO-DATE PERFORMANCE
-14.47% -
1 YEAR PERFORMANCE
-38.10%
Cerberus Cyber Sentinel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.20 | $1.30 (8.59%) | $1.32 | $1.18 | 84,439 | |
| 11/21/2024 | $1.02 | $1.20 (17.65%) | $1.22 | $1.02 | 128,311 | $14.03 M |
| 11/20/2024 | $1.05 | $1.06 (0.95%) | $1.07 | $1.05 | 39,601 | $12.39 M |
| 11/19/2024 | $1.25 | $1.04 (-16.8%) | $1.25 | $0.90 | 91,643 | $12.16 M |
| 11/18/2024 | $1.08 | $1.24 (14.81%) | $1.25 | $1.08 | 176,415 | $14.50 M |
| 11/15/2024 | $0.95 | $1.08 (14.29%) | $1.09 | $0.92 | 44,386 | $13.19 M |
| 11/14/2024 | $0.89 | $0.95 (6.89%) | $0.97 | $0.87 | 90,252 | $11.56 M |
| 11/13/2024 | $0.88 | $0.91 (3.3%) | $0.92 | $0.87 | 38,629 | $11.10 M |
| 11/12/2024 | $0.89 | $0.89 (0%) | $0.90 | $0.87 | 10,400 | $10.87 M |
| 11/11/2024 | $0.89 | $0.88 (-0.64%) | $0.90 | $0.87 | 14,119 | $10.80 M |
| 11/08/2024 | $0.92 | $0.90 (-2.08%) | $0.92 | $0.84 | 22,502 | $10.99 M |
| 11/07/2024 | $0.85 | $0.90 (5.89%) | $0.90 | $0.82 | 28,500 | $10.99 M |
| 11/06/2024 | $0.83 | $0.88 (6.42%) | $0.88 | $0.78 | 37,118 | $10.75 M |
| 11/05/2024 | $0.84 | $0.83 (-1.92%) | $0.84 | $0.78 | 8,300 | $10.10 M |
| 11/04/2024 | $0.85 | $0.82 (-3.85%) | $0.88 | $0.78 | 42,807 | $10.03 M |
| 11/01/2024 | $0.78 | $0.85 (10.02%) | $0.89 | $0.73 | 91,112 | $10.42 M |
| 10/31/2024 | $0.82 | $0.81 (-0.67%) | $0.82 | $0.77 | 28,500 | $9.89 M |
| 10/30/2024 | $0.83 | $0.80 (-3.64%) | $0.89 | $0.76 | 86,174 | $9.77 M |
| 10/29/2024 | $0.83 | $0.83 (-0.11%) | $0.87 | $0.80 | 49,900 | $10.14 M |
| 10/28/2024 | $0.90 | $0.86 (-3.76%) | $0.90 | $0.83 | 44,137 | $10.55 M |
| 10/25/2024 | $0.90 | $0.87 (-3.29%) | $0.90 | $0.83 | 36,383 | $10.59 M |
| 10/24/2024 | $0.83 | $0.85 (2.22%) | $0.89 | $0.82 | 12,431 | $10.39 M |
| 10/23/2024 | $0.90 | $0.85 (-5.75%) | $0.91 | $0.82 | 96,300 | $10.36 M |
| 10/22/2024 | $0.90 | $0.89 (-0.78%) | $0.90 | $0.83 | 59,466 | $10.91 M |
| 10/21/2024 | $0.92 | $0.88 (-4.7%) | $0.92 | $0.87 | 42,203 | $10.71 M |
| 10/18/2024 | $0.86 | $0.92 (7.24%) | $0.92 | $0.82 | 35,700 | $11.20 M |
| 10/17/2024 | $0.85 | $0.85 (-0.28%) | $0.89 | $0.80 | 55,500 | $10.35 M |
| 10/16/2024 | $0.82 | $0.83 (0.97%) | $0.87 | $0.77 | 58,502 | $10.12 M |
| 10/15/2024 | $0.94 | $0.83 (-12.16%) | $0.98 | $0.81 | 52,900 | $10.08 M |
| 10/14/2024 | $0.98 | $0.97 (-1.16%) | $1.02 | $0.88 | 79,300 | $11.83 M |
| 10/11/2024 | $1.06 | $0.99 (-7.08%) | $1.06 | $0.95 | 48,513 | $12.03 M |
| 10/10/2024 | $1.08 | $1.05 (-2.78%) | $1.08 | $1.00 | 86,800 | $12.82 M |
| 10/09/2024 | $0.96 | $1.04 (8.34%) | $1.04 | $0.87 | 90,266 | $12.70 M |
| 10/08/2024 | $0.97 | $0.90 (-7.22%) | $1.05 | $0.86 | 111,600 | $10.99 M |
| 10/07/2024 | $0.88 | $0.98 (11.47%) | $1.10 | $0.86 | 302,318 | $11.97 M |
| 10/04/2024 | $0.76 | $0.87 (14.15%) | $0.88 | $0.74 | 242,207 | $10.58 M |
| 10/03/2024 | $0.69 | $0.71 (2.61%) | $0.75 | $0.65 | 94,729 | $8.65 M |
| 10/02/2024 | $0.65 | $0.67 (3.48%) | $0.68 | $0.63 | 32,787 | $8.21 M |
| 10/01/2024 | $0.70 | $0.63 (-10.59%) | $0.70 | $0.63 | 97,814 | $7.64 M |
| 09/30/2024 | $0.73 | $0.70 (-4.14%) | $0.73 | $0.65 | 47,776 | $8.55 M |
| 09/27/2024 | $0.72 | $0.72 (-0.01%) | $0.73 | $0.70 | 62,022 | $8.79 M |
| 09/26/2024 | $0.76 | $0.71 (-6.66%) | $0.76 | $0.63 | 105,400 | $8.71 M |
| 09/25/2024 | $0.56 | $0.73 (30.36%) | $0.73 | $0.56 | 302,700 | $8.92 M |
| 09/24/2024 | $0.60 | $0.57 (-5.48%) | $0.63 | $0.56 | 44,834 | $6.93 M |
| 09/23/2024 | $0.61 | $0.58 (-4.75%) | $0.63 | $0.56 | 68,022 | $7.10 M |
| 09/20/2024 | $0.56 | $0.64 (14.29%) | $0.64 | $0.51 | 204,400 | $7.82 M |
| 09/19/2024 | $0.51 | $0.55 (6.34%) | $0.55 | $0.47 | 73,000 | $6.66 M |
| 09/18/2024 | $0.53 | $0.52 (-1.87%) | $0.55 | $0.50 | 34,600 | $6.35 M |
| 09/17/2024 | $0.49 | $0.53 (7.18%) | $0.53 | $0.48 | 39,440 | $6.47 M |
| 09/16/2024 | $0.51 | $0.50 (-0.94%) | $0.58 | $0.49 | 77,300 | $6.16 M |
| 09/13/2024 | $0.46 | $0.49 (6.83%) | $0.50 | $0.45 | 116,015 | $5.96 M |
| 09/12/2024 | $0.46 | $0.45 (-1.33%) | $0.46 | $0.43 | 22,048 | $5.54 M |
| 09/11/2024 | $0.45 | $0.45 (0.38%) | $0.47 | $0.42 | 67,600 | $5.50 M |
| 09/10/2024 | $0.45 | $0.44 (-2.48%) | $0.46 | $0.42 | 72,200 | $5.32 M |
| 09/09/2024 | $0.45 | $0.44 (-2.64%) | $0.48 | $0.43 | 39,209 | $5.35 M |
| 09/06/2024 | $0.47 | $0.46 (-2.82%) | $0.48 | $0.45 | 41,533 | $5.60 M |
| 09/05/2024 | $0.46 | $0.48 (3.41%) | $0.49 | $0.45 | 82,300 | $5.81 M |
| 09/04/2024 | $0.50 | $0.46 (-7.74%) | $0.51 | $0.45 | 50,000 | $5.63 M |
| 09/03/2024 | $0.51 | $0.48 (-5.78%) | $0.52 | $0.47 | 78,205 | $5.87 M |
| 08/30/2024 | $0.53 | $0.52 (-1.3%) | $0.57 | $0.52 | 95,600 | $6.39 M |
| 08/29/2024 | $0.60 | $0.54 (-9.37%) | $0.61 | $0.53 | 175,900 | $6.62 M |
| 08/28/2024 | $0.60 | $0.59 (-1.04%) | $0.63 | $0.55 | 235,300 | $7.20 M |
| 08/27/2024 | $0.65 | $0.61 (-6.15%) | $0.70 | $0.59 | 399,700 | $7.45 M |
| 08/26/2024 | $0.58 | $0.66 (14.03%) | $0.76 | $0.58 | 1.11 M | $8.08 M |
| 08/23/2024 | $0.49 | $0.62 (25.53%) | $0.71 | $0.49 | 5.88 M | $7.57 M |
| 08/22/2024 | $0.58 | $0.49 (-15.29%) | $0.59 | $0.43 | 30.89 M | $5.95 M |