-
5 DAY PERFORMANCE
+24.32% -
1 MONTH PERFORMANCE
+82.81% -
3 MONTH PERFORMANCE
+51.57% -
6 MONTH PERFORMANCE
-31.50% -
YEAR-TO-DATE PERFORMANCE
-42.76% -
1 YEAR PERFORMANCE
-57.35%
Cerberus Cyber Sentinel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $0.42 | $0.41 (-1.49%) | $0.42 | $0.39 | 557,900 | $5.05 M |
| 08/20/2024 | $0.46 | $0.44 (-5.12%) | $0.46 | $0.42 | 18,600 | $5.32 M |
| 08/19/2024 | $0.43 | $0.44 (1.92%) | $0.46 | $0.42 | 20,997 | $5.32 M |
| 08/16/2024 | $0.42 | $0.43 (1.88%) | $0.44 | $0.42 | 29,007 | $5.23 M |
| 08/15/2024 | $0.37 | $0.42 (13.98%) | $0.46 | $0.37 | 69,081 | $5.13 M |
| 08/14/2024 | $0.40 | $0.38 (-2.81%) | $0.41 | $0.38 | 14,103 | $4.69 M |
| 08/13/2024 | $0.41 | $0.39 (-2.57%) | $0.43 | $0.36 | 106,244 | $4.82 M |
| 08/12/2024 | $0.38 | $0.41 (7.95%) | $0.48 | $0.36 | 132,323 | $5.02 M |
| 08/09/2024 | $0.41 | $0.37 (-8.88%) | $0.42 | $0.35 | 119,249 | $4.47 M |
| 08/08/2024 | $0.43 | $0.42 (-2.71%) | $0.45 | $0.41 | 67,737 | $4.98 M |
| 08/07/2024 | $0.38 | $0.41 (8.45%) | $0.43 | $0.38 | 87,338 | $4.93 M |
| 08/06/2024 | $0.37 | $0.38 (2.03%) | $0.42 | $0.33 | 117,676 | $4.57 M |
| 08/05/2024 | $0.43 | $0.36 (-16.4%) | $0.44 | $0.26 | 346,834 | $4.31 M |
| 08/02/2024 | $0.46 | $0.44 (-3.8%) | $0.46 | $0.44 | 83,900 | $5.27 M |
| 08/01/2024 | $0.51 | $0.47 (-6.79%) | $0.51 | $0.46 | 298,400 | $5.63 M |
| 07/31/2024 | $0.52 | $0.51 (-1.62%) | $0.55 | $0.50 | 153,000 | $6.12 M |
| 07/30/2024 | $0.55 | $0.51 (-7.58%) | $0.56 | $0.51 | 95,407 | $6.11 M |
| 07/29/2024 | $0.55 | $0.55 (0.53%) | $0.59 | $0.53 | 122,500 | $6.62 M |
| 07/26/2024 | $0.55 | $0.54 (-0.91%) | $0.58 | $0.53 | 54,926 | $6.51 M |
| 07/25/2024 | $0.54 | $0.56 (3.45%) | $0.61 | $0.52 | 263,203 | $6.68 M |
| 07/24/2024 | $0.55 | $0.54 (-1.41%) | $0.56 | $0.50 | 166,726 | $6.46 M |
| 07/23/2024 | $0.51 | $0.55 (7.63%) | $0.58 | $0.47 | 526,745 | $6.57 M |
| 07/22/2024 | $0.68 | $0.57 (-16.47%) | $0.68 | $0.55 | 4.25 M | $6.80 M |
| 07/19/2024 | $0.60 | $0.60 (-0.83%) | $0.62 | $0.57 | 2.53 M | $7.12 M |
| 07/18/2024 | $0.63 | $0.59 (-6.35%) | $0.63 | $0.57 | 77,500 | $7.06 M |
| 07/17/2024 | $0.62 | $0.63 (2.29%) | $0.65 | $0.62 | 46,100 | $7.58 M |
| 07/16/2024 | $0.61 | $0.61 (0.18%) | $0.62 | $0.60 | 26,900 | $7.30 M |
| 07/15/2024 | $0.62 | $0.60 (-2.91%) | $0.62 | $0.59 | 35,121 | $7.19 M |
| 07/12/2024 | $0.58 | $0.61 (4.17%) | $0.61 | $0.57 | 60,548 | $7.24 M |
| 07/11/2024 | $0.55 | $0.57 (2.63%) | $0.60 | $0.55 | 79,200 | $6.77 M |
| 07/10/2024 | $0.56 | $0.56 (0.61%) | $0.56 | $0.54 | 48,567 | $6.74 M |
| 07/09/2024 | $0.55 | $0.56 (0.94%) | $0.58 | $0.54 | 60,919 | $6.70 M |
| 07/08/2024 | $0.57 | $0.55 (-3.31%) | $0.59 | $0.54 | 38,156 | $6.64 M |
| 07/05/2024 | $0.60 | $0.57 (-4.16%) | $0.60 | $0.57 | 18,835 | $6.87 M |