Cemtrex Inc. - Common Stock (CETX)

0.9415
-0.0785 (-7.70%)
NASDAQ · Last Trade: May 6th, 5:27 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/20/20260.680.680.620.63276,7250.63
3/19/20260.690.690.610.66461,3760.66
3/18/20260.720.720.660.69423,2050.69
3/17/20260.720.740.710.72214,0500.72
3/16/20260.760.770.700.71328,8770.71
3/13/20260.770.780.750.75480,2280.75
3/12/20260.760.920.760.772,205,4260.77
3/11/20260.760.760.660.70680,7030.70
3/10/20260.810.830.740.74475,1770.74
3/09/20260.780.850.740.811,114,3660.81
3/06/20261.031.050.930.931,345,0960.93
3/05/20261.021.081.001.05535,0201.05
3/04/20261.091.121.031.04574,7481.04
3/03/20261.021.130.981.091,497,4641.09
3/02/20261.051.081.021.05545,8661.05
2/27/20261.141.161.061.06487,1821.06
2/26/20261.161.221.141.17321,7411.17
2/25/20261.141.231.141.17715,7321.17
2/24/20261.121.141.081.13492,1171.13
2/23/20261.151.191.131.15348,1891.15
2/20/20261.281.311.191.20692,5651.20
2/19/20261.331.331.281.33455,6331.33
2/18/20261.351.381.311.33597,2211.33
2/17/20261.431.451.361.42479,3731.42
2/13/20261.381.501.371.40426,9951.40
2/12/20261.501.501.361.40519,6511.40
2/11/20261.601.601.471.50424,4141.50
2/10/20261.491.581.461.55448,9161.55
2/09/20261.541.551.461.48608,5671.48