5 DAY PERFORMANCE
-9.07%
1 MONTH PERFORMANCE
+27.27%
3 MONTH PERFORMANCE
-47.75%
6 MONTH PERFORMANCE
-40.30%
YEAR-TO-DATE PERFORMANCE
-85.33%
1 YEAR PERFORMANCE
-51.96%
Cerberus Cyber Sentinel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $0.50 | $0.51 (1.84%) | $0.53 | $0.48 | 711,143 | $6.02 M |
| 05/01/2025 | $0.49 | $0.50 (2.57%) | $0.52 | $0.47 | 928,500 | $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 | 930,900 | $6.62 M |
| 04/25/2025 | $0.58 | $0.57 (-1.59%) | $0.61 | $0.55 | 1.24 M | $6.82 M |
| 04/24/2025 | $0.56 | $0.59 (5.26%) | $0.64 | $0.56 | 2.25 M | $7.05 M |
| 04/23/2025 | $0.50 | $0.55 (11.11%) | $0.58 | $0.49 | 1.66 M | $6.58 M |
| 04/22/2025 | $0.49 | $0.50 (2.04%) | $0.54 | $0.44 | 2.00 M | $5.98 M |
| 04/21/2025 | $0.54 | $0.50 (-6.97%) | $0.54 | $0.49 | 3.54 M | $6.00 M |
| 04/17/2025 | $0.53 | $0.54 (2.74%) | $0.60 | $0.46 | 14.28 M | $6.45 M |
| 04/16/2025 | $0.46 | $0.45 (-1.57%) | $0.52 | $0.42 | 3.25 M | $5.41 M |
| 04/15/2025 | $0.43 | $0.46 (6%) | $0.48 | $0.41 | 4.15 M | $5.45 M |
| 04/14/2025 | $0.35 | $0.40 (14.57%) | $0.42 | $0.32 | 4.59 M | $4.79 M |
| 04/11/2025 | $0.35 | $0.34 (-4.06%) | $0.35 | $0.32 | 1.59 M | $4.01 M |
| 04/10/2025 | $0.38 | $0.35 (-8.47%) | $0.38 | $0.32 | 1.34 M | $4.16 M |
| 04/09/2025 | $0.35 | $0.37 (6.54%) | $0.39 | $0.30 | 3.03 M | $4.48 M |
| 04/08/2025 | $0.39 | $0.37 (-5.69%) | $0.39 | $0.37 | 994,900 | $4.40 M |
| 04/07/2025 | $0.39 | $0.37 (-3.74%) | $0.39 | $0.35 | 2.02 M | $4.43 M |
| 04/04/2025 | $0.41 | $0.39 (-4.02%) | $0.42 | $0.38 | 2.64 M | $4.71 M |
| 04/03/2025 | $0.40 | $0.40 (0.03%) | $0.41 | $0.36 | 1.92 M | $4.78 M |
| 04/02/2025 | $0.41 | $0.41 (-0.44%) | $0.42 | $0.39 | 3.21 M | $4.85 M |
| 04/01/2025 | $0.43 | $0.42 (-3.18%) | $0.45 | $0.41 | 2.89 M | $4.99 M |
| 03/31/2025 | $0.47 | $0.44 (-5.54%) | $0.50 | $0.36 | 8.59 M | $5.30 M |
| 03/28/2025 | $0.45 | $0.45 (-0.09%) | $0.54 | $0.44 | 15.51 M | $5.38 M |
| 03/27/2025 | $0.61 | $0.46 (-24.56%) | $0.68 | $0.44 | 74.29 M | $5.54 M |
| 03/26/2025 | $0.46 | $0.45 (-3.17%) | $0.47 | $0.42 | 8.76 M | $5.33 M |
| 03/25/2025 | $0.45 | $0.45 (0.76%) | $0.49 | $0.43 | 7.34 M | $5.38 M |
| 03/24/2025 | $0.50 | $0.45 (-10.02%) | $0.54 | $0.43 | 16.51 M | $5.38 M |
| 03/21/2025 | $0.50 | $0.53 (4.98%) | $0.55 | $0.44 | 2.23 M | $6.28 M |
| 03/20/2025 | $0.63 | $0.48 (-23.93%) | $0.64 | $0.46 | 1.58 M | $5.74 M |
| 03/19/2025 | $0.75 | $0.62 (-17.39%) | $0.77 | $0.56 | 2.23 M | $7.42 M |
| 03/18/2025 | $0.91 | $0.80 (-12.09%) | $0.99 | $0.73 | 1.64 M | $9.56 M |
| 03/17/2025 | $1.37 | $0.91 (-33.58%) | $1.38 | $0.76 | 20.38 M | $10.88 M |
| 03/14/2025 | $1.04 | $1.13 (8.65%) | $1.15 | $1.04 | 126,900 | $13.51 M |
| 03/13/2025 | $1.10 | $1.09 (-0.91%) | $1.10 | $1.04 | 138,641 | $13.03 M |
| 03/12/2025 | $1.05 | $1.05 (0%) | $1.09 | $1.02 | 114,300 | $12.55 M |
| 03/11/2025 | $1.02 | $1.05 (2.94%) | $1.08 | $1.02 | 80,603 | $12.55 M |
| 03/10/2025 | $1.02 | $1.03 (0.98%) | $1.08 | $1.00 | 119,037 | $12.31 M |
| 03/07/2025 | $1.10 | $1.05 (-4.55%) | $1.10 | $0.99 | 240,700 | $12.55 M |
| 03/06/2025 | $1.04 | $1.03 (-0.96%) | $1.04 | $0.98 | 146,300 | $12.31 M |
| 03/05/2025 | $1.05 | $1.01 (-3.81%) | $1.22 | $0.96 | 916,800 | $12.08 M |
| 03/04/2025 | $1.20 | $1.07 (-10.83%) | $1.20 | $1.02 | 426,909 | $12.79 M |
| 03/03/2025 | $1.21 | $1.11 (-8.26%) | $1.24 | $1.05 | 868,197 | $13.27 M |
| 02/28/2025 | $1.05 | $1.13 (7.62%) | $1.25 | $0.98 | 1.67 M | $13.51 M |
| 02/27/2025 | $0.99 | $1.04 (5.05%) | $1.10 | $0.95 | 211,700 | $12.43 M |
| 02/26/2025 | $1.05 | $0.98 (-6.66%) | $1.08 | $0.90 | 326,354 | $11.72 M |
| 02/25/2025 | $1.09 | $1.02 (-6.42%) | $1.12 | $0.95 | 409,303 | $12.20 M |
| 02/24/2025 | $1.07 | $1.07 (0%) | $1.10 | $1.00 | 370,522 | $12.79 M |
| 02/21/2025 | $1.04 | $1.05 (0.96%) | $1.09 | $1.01 | 143,000 | $12.55 M |
| 02/20/2025 | $1.07 | $1.05 (-1.87%) | $1.15 | $1.00 | 382,800 | $12.55 M |
| 02/19/2025 | $1.09 | $1.07 (-1.83%) | $1.10 | $0.98 | 219,900 | $12.79 M |
| 02/18/2025 | $1.39 | $1.08 (-22.3%) | $1.43 | $1.04 | 883,631 | $12.91 M |
| 02/14/2025 | $1.05 | $1.26 (20%) | $1.35 | $1.02 | 388,632 | $15.06 M |
| 02/13/2025 | $1.02 | $1.04 (1.96%) | $1.04 | $1.01 | 31,700 | $12.43 M |
| 02/12/2025 | $1.00 | $1.01 (1%) | $1.02 | $0.96 | 14,367 | $12.08 M |
| 02/11/2025 | $0.98 | $0.99 (1.41%) | $1.03 | $0.98 | 22,919 | $11.84 M |
| 02/10/2025 | $1.00 | $1.00 (0%) | $1.02 | $0.99 | 41,943 | $11.96 M |
| 02/07/2025 | $1.03 | $1.01 (-1.94%) | $1.03 | $0.96 | 60,390 | $12.08 M |
| 02/06/2025 | $0.97 | $0.98 (1.39%) | $1.04 | $0.96 | 93,549 | $11.72 M |
| 02/05/2025 | $0.94 | $0.96 (2.4%) | $0.97 | $0.93 | 50,600 | $11.48 M |
| 02/04/2025 | $0.95 | $0.95 (0%) | $1.00 | $0.95 | 50,341 | $11.36 M |
| 02/03/2025 | $0.93 | $0.97 (5.04%) | $1.00 | $0.92 | 78,539 | $11.65 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.
