Cemtrex Inc. - Common Stock (CETX)

3.8500
-0.2500 (-6.10%)
NASDAQ· Last Trade: Jun 21st, 2:03 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cemtrex Inc. - Common Stock (CETX)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/20264.124.123.813.8529,3133.85
6/17/20264.134.184.024.1028,0814.10
6/16/20263.904.183.724.1855,2704.18
6/15/20263.954.113.833.8565,0683.85
6/12/20264.144.223.453.82139,7923.82
6/11/20264.374.514.034.1077,3594.10
6/10/20264.634.654.284.30109,3004.30
6/09/20265.105.504.754.80112,1164.80
6/08/20265.075.304.735.24157,4985.24
6/05/20265.807.505.495.52688,3965.52
6/04/20260.600.600.530.552,070,1740.55
6/03/20260.800.820.590.592,065,0730.59
6/02/20260.960.960.930.93224,8250.93
6/01/20260.950.980.900.96306,8560.96
5/29/20260.920.970.910.93279,1600.93
5/28/20260.900.940.870.92217,4720.92
5/27/20260.870.900.870.90241,3730.90
5/26/20260.940.970.850.86613,9820.86
5/22/20260.930.940.890.93290,8140.93
5/21/20260.880.940.870.94527,4870.94
5/20/20260.820.870.800.84232,8330.84
5/19/20260.790.930.770.81985,5060.81
5/18/20260.820.820.740.77270,1720.77
5/15/20260.830.840.780.80355,9790.80
5/14/20260.770.820.770.81274,7550.81
5/13/20260.780.800.760.76234,3240.76
5/12/20260.790.850.770.80329,1530.80
5/11/20260.910.910.800.80394,9980.80
5/08/20260.870.930.870.89340,9710.89
5/07/20260.910.950.870.88415,6940.88
5/06/20261.011.020.940.94445,0210.94
5/05/20261.071.081.011.02511,3081.02
5/04/20261.081.111.071.07174,2161.07
5/01/20261.101.131.091.10164,0291.10
4/30/20261.091.161.061.13341,7591.13
4/29/20261.111.111.061.08291,8811.08
4/28/20261.111.151.091.11273,0311.11
4/27/20261.091.111.071.10284,1831.10
4/24/20261.111.151.101.10218,9861.10
4/23/20261.171.201.101.12982,1841.12
4/22/20261.191.241.181.21388,3061.21
4/21/20261.311.311.161.16886,5591.16
4/20/20261.201.381.151.291,741,2061.29
4/17/20261.231.261.201.22604,1031.22
4/16/20261.231.261.181.22644,0531.22
4/15/20261.201.271.141.251,227,3491.25
4/14/20261.151.251.131.211,535,6211.21
4/13/20261.071.211.051.161,908,1291.16
4/10/20260.991.180.971.072,686,4801.07
4/09/20261.051.090.981.021,893,9901.02
4/08/20261.141.180.811.088,586,6151.08
4/07/20261.691.741.241.29149,240,2871.29
4/06/20260.810.920.790.801,063,3410.80
4/02/20260.750.840.730.841,063,6150.84
4/01/20260.690.960.670.7819,890,6300.78
3/31/20260.540.680.540.632,956,1220.63
3/30/20260.540.560.510.51332,6840.51
3/27/20260.550.570.530.55247,5710.55
3/26/20260.640.650.550.55398,6380.55
3/25/20260.600.650.600.64212,4180.64
3/24/20260.610.630.590.60160,8510.60
3/23/20260.660.670.590.62385,5130.62