Cemtrex Inc. - Common Stock (CETX)

1.1400
-0.0400 (-3.39%)
NASDAQ · Last Trade: Nov 3rd, 4:52 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
11/02/20261.251.371.171.18544,6381.18
10/30/20261.631.631.231.241,370,7771.24
10/29/20261.871.871.681.7838,388,3221.78
10/28/20261.781.801.741.7714,7041.77
10/27/20261.731.831.731.799,9881.79
10/26/20261.751.791.721.7517,0451.75
10/23/20261.731.761.711.735,3021.73
10/22/20261.771.771.701.735,0551.73
10/21/20261.791.841.701.7820,6051.78
10/20/20261.741.841.741.8020,8541.80
10/19/20261.771.781.711.7415,9441.74
10/16/20261.771.781.711.7219,9951.72
10/15/20261.811.951.751.7934,0331.79
10/14/20261.841.881.811.8137,3341.81
10/13/20261.921.921.841.8833,4141.88
10/12/20262.072.071.921.9240,5081.92
10/09/20262.022.051.982.059,3772.05
10/08/20261.942.021.942.0118,9242.01
10/07/20262.002.001.931.9637,1501.96
10/06/20262.002.001.951.9620,9151.96
10/05/20262.062.091.951.9540,3371.95
10/02/20262.022.062.012.0414,3402.04
10/01/20262.082.092.012.0318,7602.03
9/30/20262.062.132.062.0930,5902.09
9/29/20262.062.092.012.0621,0592.06
9/28/20262.002.061.982.0330,2772.03
9/25/20262.082.162.032.0352,1502.03
9/24/20262.052.072.002.0534,3402.05
9/23/20262.132.152.042.0837,9772.08
9/22/20262.132.152.092.1329,9952.13
9/21/20262.122.132.012.0557,7802.05
9/18/20262.262.302.032.03142,5752.03
9/17/20262.552.702.232.26343,6942.26
9/16/20262.492.642.412.4580,6882.45
9/15/20262.452.452.362.4113,1292.41
9/14/20262.412.432.342.3626,6542.36
9/11/20262.422.492.402.4323,7092.43
9/10/20262.592.592.402.4026,8462.40
9/09/20262.492.572.492.5418,1512.54
9/08/20262.492.592.492.5318,3862.53
9/04/20262.492.592.482.5018,1142.50
9/03/20262.542.592.492.5422,8912.54
9/02/20262.542.572.502.5219,8462.52
9/01/20262.562.632.512.5420,9452.54
8/31/20262.592.672.552.6014,4782.60
8/28/20262.672.802.572.5935,1542.59
8/27/20262.662.802.662.7141,7462.71
8/26/20262.632.792.632.7514,9822.75
8/25/20262.672.752.612.6736,5222.67
8/24/20262.732.732.662.6810,2422.68
8/21/20262.702.752.652.749,3082.74
8/20/20262.782.842.672.6727,7672.67
8/19/20262.842.882.782.8020,9132.80
8/18/20262.942.942.782.7843,3112.78
8/17/20263.103.102.963.0236,5293.02
8/14/20263.003.102.983.0250,2793.02
8/13/20263.013.042.933.0237,5683.02
8/12/20263.053.052.923.0220,2353.02
8/11/20263.023.052.913.0529,2443.05
8/10/20262.863.082.832.9765,5042.97
8/07/20262.852.862.622.8169,7222.81
8/06/20262.932.932.762.8741,8852.87
8/05/20262.892.892.762.8939,3872.89
8/04/20262.652.862.652.8395,3512.83