5 DAY PERFORMANCE
-0.19%
1 MONTH PERFORMANCE
-11.32%
3 MONTH PERFORMANCE
-27.13%
6 MONTH PERFORMANCE
-9.62%
YEAR-TO-DATE PERFORMANCE
-72.91%
1 YEAR PERFORMANCE
+138.22%
Cerberus Cyber Sentinel Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/13/2025 | $0.90 | $0.96 (6.42%) | $0.96 | $0.89 | 238.39 K | $12.80 M |
| 08/12/2025 | $0.91 | $0.88 (-3.07%) | $0.93 | $0.83 | 876.96 K | $12.47 M |
| 08/11/2025 | $0.93 | $0.93 (0%) | $0.95 | $0.91 | 277.50 K | $13.21 M |
| 08/08/2025 | $0.94 | $0.94 (0.18%) | $0.97 | $0.92 | 309.70 K | $13.38 M |
| 08/07/2025 | $1.00 | $0.94 (-5.92%) | $1.01 | $0.94 | 454.08 K | $13.36 M |
| 08/06/2025 | $1.03 | $0.99 (-3.88%) | $1.03 | $0.95 | 514.40 K | $14.06 M |
| 08/05/2025 | $0.99 | $1.01 (2.02%) | $1.02 | $0.97 | 456.00 K | $14.35 M |
| 08/04/2025 | $1.03 | $0.99 (-4.37%) | $1.05 | $0.96 | 521.13 K | $13.99 M |
| 08/01/2025 | $1.00 | $1.00 (-0.43%) | $1.02 | $0.95 | 750.84 K | $14.14 M |
| 07/31/2025 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.00 | 264.50 K | $14.49 M |
| 07/30/2025 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 383.94 K | $14.35 M |
| 07/29/2025 | $1.06 | $1.04 (-1.89%) | $1.06 | $1.01 | 461.80 K | $14.77 M |
| 07/28/2025 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.04 | 322.80 K | $14.77 M |
| 07/25/2025 | $1.06 | $1.09 (2.83%) | $1.09 | $1.04 | 326.20 K | $15.48 M |
| 07/24/2025 | $1.12 | $1.06 (-5.36%) | $1.15 | $1.04 | 1.03 M | $15.06 M |
| 07/23/2025 | $1.07 | $1.12 (4.67%) | $1.14 | $1.04 | 646.12 K | $15.91 M |
| 07/22/2025 | $1.07 | $1.07 (0%) | $1.08 | $1.03 | 385.90 K | $15.20 M |
| 07/21/2025 | $1.09 | $1.06 (-2.75%) | $1.12 | $1.04 | 1.14 M | $15.06 M |
| 07/18/2025 | $1.15 | $1.08 (-6.09%) | $1.15 | $1.04 | 1.55 M | $15.34 M |
| 07/17/2025 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.10 | 1.16 M | $16.34 M |
| 07/16/2025 | $1.11 | $1.16 (4.5%) | $1.17 | $1.08 | 3.60 M | $16.48 M |
| 07/15/2025 | $1.03 | $0.97 (-5.39%) | $1.06 | $0.97 | 589.85 K | $13.84 M |
| 07/14/2025 | $1.07 | $1.03 (-3.74%) | $1.09 | $1.00 | 599.21 K | $14.63 M |
| 07/11/2025 | $1.09 | $1.06 (-2.75%) | $1.11 | $1.04 | 561.14 K | $15.06 M |
| 07/10/2025 | $1.16 | $1.08 (-6.9%) | $1.17 | $1.06 | 938.40 K | $15.34 M |
| 07/09/2025 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.12 | 617.30 K | $16.62 M |
| 07/08/2025 | $1.19 | $1.17 (-1.68%) | $1.24 | $1.17 | 528.82 K | $16.62 M |
| 07/07/2025 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.16 | 338.80 K | $16.90 M |
| 07/03/2025 | $1.20 | $1.20 (0%) | $1.24 | $1.16 | 311.70 K | $17.05 M |
| 07/02/2025 | $1.17 | $1.20 (2.56%) | $1.25 | $1.17 | 688.60 K | $17.05 M |
| 07/01/2025 | $1.15 | $1.17 (1.74%) | $1.18 | $1.12 | 589.30 K | $16.62 M |
| 06/30/2025 | $1.17 | $1.15 (-1.71%) | $1.19 | $1.14 | 614.94 K | $16.34 M |
| 06/27/2025 | $1.23 | $1.18 (-4.07%) | $1.24 | $1.08 | 1.13 M | $16.76 M |
| 06/26/2025 | $1.12 | $1.25 (11.61%) | $1.27 | $1.12 | 1.07 M | $17.76 M |
| 06/25/2025 | $1.30 | $1.15 (-11.54%) | $1.32 | $1.09 | 1.23 M | $16.34 M |
| 06/24/2025 | $1.29 | $1.30 (0.78%) | $1.33 | $1.26 | 491.30 K | $18.47 M |
| 06/23/2025 | $1.30 | $1.29 (-0.77%) | $1.37 | $1.21 | 1.05 M | $18.32 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 |
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.
