5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+4.03%
3 MONTH PERFORMANCE
+145.71%
6 MONTH PERFORMANCE
-27.53%
YEAR-TO-DATE PERFORMANCE
-62.82%
1 YEAR PERFORMANCE
+96.59%
Cerberus Cyber Sentinel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/23/2025 | $1.30 | $1.29 (-0.77%) | $1.37 | $1.21 | 1.01 M | $18.82 M |
| 06/20/2025 | $1.35 | $1.33 (-1.48%) | $1.39 | $1.27 | 1.74 M | $18.89 M |
| 06/18/2025 | $1.18 | $1.29 (9.32%) | $1.32 | $1.17 | 1.80 M | $18.32 M |
| 06/17/2025 | $1.08 | $1.15 (6.48%) | $1.20 | $1.07 | 1.86 M | $16.34 M |
| 06/16/2025 | $0.99 | $1.07 (8.08%) | $1.10 | $0.99 | 1.26 M | $15.20 M |
| 06/13/2025 | $1.01 | $0.96 (-4.95%) | $1.05 | $0.94 | 888.30 K | $13.64 M |
| 06/12/2025 | $1.01 | $1.04 (2.97%) | $1.07 | $1.00 | 717.30 K | $14.77 M |
| 06/11/2025 | $1.01 | $1.01 (0%) | $1.04 | $0.98 | 690.80 K | $14.35 M |
| 06/10/2025 | $1.01 | $1.03 (1.98%) | $1.05 | $0.99 | 959.42 K | $14.63 M |
| 06/09/2025 | $1.00 | $1.03 (3%) | $1.07 | $0.99 | 755.90 K | $14.63 M |
| 06/06/2025 | $1.03 | $1.02 (-0.97%) | $1.09 | $1.00 | 1.05 M | $14.49 M |
| 06/05/2025 | $0.97 | $1.04 (6.85%) | $1.11 | $0.90 | 1.56 M | $14.77 M |
| 06/04/2025 | $0.98 | $0.98 (0.5%) | $1.04 | $0.98 | 1.15 M | $13.99 M |
| 06/03/2025 | $1.04 | $0.98 (-5.75%) | $1.07 | $0.90 | 1.75 M | $13.92 M |
| 06/02/2025 | $0.96 | $1.01 (5.21%) | $1.08 | $0.96 | 4.91 M | $14.35 M |
| 05/30/2025 | $1.42 | $0.81 (-42.96%) | $1.42 | $0.66 | 12.02 M | $11.51 M |
| 05/29/2025 | $1.21 | $1.39 (14.88%) | $1.49 | $1.13 | 4.30 M | $19.74 M |
| 05/28/2025 | $1.09 | $1.15 (5.5%) | $1.24 | $1.08 | 1.22 M | $16.34 M |
| 05/27/2025 | $1.25 | $1.08 (-13.6%) | $1.26 | $0.97 | 2.34 M | $15.34 M |
| 05/23/2025 | $1.30 | $1.24 (-4.62%) | $1.34 | $1.18 | 1.11 M | $17.61 M |
| 05/22/2025 | $1.30 | $1.33 (2.31%) | $1.40 | $1.28 | 730.50 K | $18.89 M |
| 05/21/2025 | $1.32 | $1.31 (-0.76%) | $1.70 | $1.28 | 3.34 M | $18.61 M |
| 05/20/2025 | $1.42 | $1.33 (-6.34%) | $1.51 | $1.30 | 1.39 M | $18.89 M |
| 05/19/2025 | $1.25 | $1.38 (10.4%) | $1.42 | $1.20 | 1.05 M | $19.60 M |
| 05/16/2025 | $1.07 | $1.27 (18.69%) | $1.30 | $1.06 | 1.66 M | $18.04 M |
| 05/15/2025 | $1.40 | $1.21 (-13.57%) | $1.42 | $1.19 | 2.16 M | $17.19 M |
| 05/14/2025 | $1.30 | $1.42 (9.23%) | $1.45 | $1.16 | 3.45 M | $20.17 M |
| 05/13/2025 | $1.32 | $1.29 (-2.27%) | $1.39 | $1.22 | 2.20 M | $18.32 M |
| 05/12/2025 | $1.11 | $1.38 (24.32%) | $1.52 | $1.08 | 8.40 M | $19.60 M |
| 05/09/2025 | $1.07 | $1.01 (-5.61%) | $1.13 | $0.90 | 2.77 M | $11.94 M |
| 05/08/2025 | $0.84 | $1.01 (20.96%) | $1.12 | $0.84 | 5.42 M | $11.94 M |
| 05/07/2025 | $0.76 | $0.84 (10.28%) | $0.98 | $0.76 | 4.41 M | $9.91 M |
| 05/06/2025 | $0.60 | $0.83 (38.88%) | $1.04 | $0.60 | 66.63 M | $9.85 M |
| 05/05/2025 | $0.51 | $0.57 (13.69%) | $0.58 | $0.51 | 1.34 M | $6.79 M |
| 05/02/2025 | $0.50 | $0.51 (1.84%) | $0.53 | $0.48 | 730.70 K | $6.02 M |
| 05/01/2025 | $0.49 | $0.50 (2.57%) | $0.52 | $0.47 | 928.50 K | $5.90 M |
| 04/30/2025 | $0.53 | $0.49 (-6.79%) | $0.54 | $0.49 | 1.39 M | $5.84 M |
| 04/29/2025 | $0.55 | $0.54 (-0.86%) | $0.57 | $0.53 | 1.04 M | $6.39 M |
| 04/28/2025 | $0.57 | $0.56 (-1.89%) | $0.59 | $0.53 | 930.90 K | $6.62 M |
| 04/25/2025 | $0.58 | $0.57 (-1.59%) | $0.61 | $0.55 | 1.24 M | $6.75 M |
| 04/24/2025 | $0.56 | $0.59 (5.26%) | $0.64 | $0.56 | 2.25 M | $6.97 M |
| 04/23/2025 | $0.50 | $0.55 (11.11%) | $0.58 | $0.49 | 1.66 M | $6.50 M |
| 04/22/2025 | $0.49 | $0.50 (2.04%) | $0.54 | $0.44 | 2.00 M | $5.91 M |
| 04/21/2025 | $0.54 | $0.50 (-6.97%) | $0.54 | $0.49 | 3.54 M | $5.93 M |
| 04/17/2025 | $0.53 | $0.54 (2.74%) | $0.60 | $0.46 | 14.28 M | $6.38 M |
| 04/16/2025 | $0.46 | $0.45 (-1.57%) | $0.52 | $0.42 | 3.25 M | $5.35 M |
| 04/15/2025 | $0.43 | $0.46 (6%) | $0.48 | $0.41 | 4.15 M | $5.39 M |
| 04/14/2025 | $0.35 | $0.40 (14.57%) | $0.42 | $0.32 | 4.59 M | $4.74 M |
| 04/11/2025 | $0.35 | $0.34 (-4.06%) | $0.35 | $0.32 | 1.59 M | $3.97 M |
| 04/10/2025 | $0.38 | $0.35 (-8.47%) | $0.38 | $0.32 | 1.34 M | $4.11 M |
| 04/09/2025 | $0.35 | $0.37 (6.54%) | $0.39 | $0.30 | 3.03 M | $4.43 M |
| 04/08/2025 | $0.39 | $0.37 (-5.69%) | $0.39 | $0.37 | 994.90 K | $4.35 M |
| 04/07/2025 | $0.39 | $0.37 (-3.74%) | $0.39 | $0.35 | 2.02 M | $4.38 M |
| 04/04/2025 | $0.41 | $0.39 (-4.02%) | $0.42 | $0.38 | 2.64 M | $4.65 M |
| 04/03/2025 | $0.40 | $0.40 (0.03%) | $0.41 | $0.36 | 1.92 M | $4.73 M |
| 04/02/2025 | $0.41 | $0.41 (-0.44%) | $0.42 | $0.39 | 3.21 M | $4.80 M |
| 04/01/2025 | $0.43 | $0.42 (-3.18%) | $0.45 | $0.41 | 2.89 M | $4.93 M |
| 03/31/2025 | $0.47 | $0.44 (-5.54%) | $0.50 | $0.36 | 8.59 M | $5.24 M |
| 03/28/2025 | $0.45 | $0.45 (-0.09%) | $0.54 | $0.44 | 15.51 M | $5.32 M |
| 03/27/2025 | $0.61 | $0.46 (-24.56%) | $0.68 | $0.44 | 74.29 M | $5.47 M |
| 03/26/2025 | $0.46 | $0.45 (-3.17%) | $0.47 | $0.42 | 8.76 M | $5.27 M |
| 03/25/2025 | $0.45 | $0.45 (0.76%) | $0.49 | $0.43 | 7.34 M | $5.32 M |
| 03/24/2025 | $0.50 | $0.45 (-10.02%) | $0.54 | $0.43 | 16.51 M | $5.32 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.
