5 DAY PERFORMANCE
+8.68%
1 MONTH PERFORMANCE
+135.34%
3 MONTH PERFORMANCE
+365.36%
6 MONTH PERFORMANCE
+404.84%
YEAR-TO-DATE PERFORMANCE
-9.80%
1 YEAR PERFORMANCE
+100.64%
Cerberus Cyber Sentinel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $3.74 | $3.03 (-18.98%) | $3.84 | $2.81 | 382,600 | $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 |
| 12/12/2024 | $1.62 | $1.63 (0.62%) | $1.73 | $1.50 | 94,300 | $19.06 M |
| 12/11/2024 | $1.61 | $1.65 (2.48%) | $1.80 | $1.61 | 79,521 | $19.29 M |
| 12/10/2024 | $1.88 | $1.67 (-11.17%) | $1.94 | $1.55 | 260,439 | $19.53 M |
| 12/09/2024 | $1.45 | $1.97 (35.86%) | $2.04 | $1.44 | 550,400 | $23.04 M |
| 12/06/2024 | $1.36 | $1.41 (3.68%) | $1.41 | $1.31 | 116,507 | $16.49 M |
| 12/05/2024 | $1.20 | $1.36 (13.33%) | $1.39 | $1.19 | 152,757 | $15.90 M |
| 12/04/2024 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.21 | 30,910 | $14.38 M |
| 12/03/2024 | $1.33 | $1.23 (-7.52%) | $1.33 | $1.17 | 75,000 | $14.38 M |
| 12/02/2024 | $1.38 | $1.33 (-3.62%) | $1.38 | $1.26 | 66,053 | $15.55 M |
| 11/29/2024 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.31 | 38,100 | $16.14 M |
| 11/27/2024 | $1.23 | $1.34 (8.94%) | $1.37 | $1.18 | 92,200 | $15.67 M |
| 11/26/2024 | $1.24 | $1.23 (-0.81%) | $1.25 | $1.19 | 35,944 | $14.38 M |
| 11/25/2024 | $1.12 | $1.24 (10.71%) | $1.25 | $1.12 | 97,300 | $14.50 M |
| 11/22/2024 | $1.20 | $1.19 (-0.83%) | $1.43 | $1.11 | 280,503 | $13.92 M |
| 11/21/2024 | $1.02 | $1.20 (17.65%) | $1.22 | $1.02 | 128,843 | $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 |