Cemtrex, Inc. (CETX) NASDAQ

1.18

-0.02(-1.67%)

Updated at August 22 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 22, 20251.171.181.181.221.14487,126
August 21, 20251.161.21.21.211.15300,020
August 20, 20251.211.191.191.211.12595,372
August 19, 20251.231.231.231.271.2801,069
August 18, 20251.291.211.211.331.181.72M
August 15, 20251.451.271.271.451.241.87M
August 14, 20251.31.341.341.351.251.1M
August 13, 20251.371.311.311.471.262.06M
August 12, 20251.291.31.31.371.26768,767
August 11, 20251.281.261.261.31.24323,607
August 08, 20251.291.261.261.31.23589,089
August 07, 20251.311.311.311.321.24825,102
August 06, 20251.331.311.311.351.191.1M
August 05, 20251.351.31.31.441.272.51M
August 04, 20251.211.251.251.281.2864,719
August 01, 20251.411.161.161.431.113.33M
July 31, 20251.291.31.31.311.26187,709
July 30, 20251.281.291.291.341.26278,308
July 29, 20251.261.281.281.291.24307,283
July 28, 20251.291.271.271.291.22155,230
July 25, 20251.261.261.261.271.22142,345
July 24, 20251.311.251.251.321.24208,934
July 23, 20251.261.321.321.351.24347,742
July 22, 20251.251.251.251.271.17372,500
July 21, 20251.351.221.221.351.21416,800
July 18, 20251.361.31.31.421.27510,236
July 17, 20251.341.351.351.441.33560,068
July 16, 20251.311.331.331.361.25356,632
July 15, 20251.241.331.331.361.21632,428
July 14, 20251.271.231.231.31.22413,500
July 11, 20251.271.291.291.311.27425,737
July 10, 20251.331.281.281.41.281.11M
July 09, 20251.271.281.281.321.21691,991
July 08, 20251.321.321.321.341.23789,834
July 07, 20251.251.31.291.341.16728,855
July 03, 20251.271.231.231.281.07898,400
July 02, 20251.141.221.221.371.142.93M
July 01, 20251.111.141.141.151.08205,220
June 30, 20251.091.11.11.171.06457,200
June 27, 20251.041.071.071.091.01411,825
June 26, 20251.011.051.051.090.97735,800
June 25, 202511.011.011.4419.55M
June 24, 20251.01111.010.96190,700
June 23, 20251.041.011.011.061165,104
June 20, 20251.021.041.041.051177,785
June 18, 20251.041.021.021.061174,894
June 17, 20251.071.051.051.091.02373,462
June 16, 20251.021.021.021.071326,737
June 13, 20250.991.031.031.340.983.82M
June 12, 20251.121.021.021.150.992.21M
June 11, 20250.960.990.991.020.94222,963
June 10, 20250.950.970.970.970.91277,893
June 09, 20250.950.950.950.990.93265,929
June 06, 20250.930.920.920.940.86184,434
June 05, 20250.970.930.9310.9255,517
June 04, 20251.03111.040.96192,179
June 03, 20251.041.031.031.050.97303,171
June 02, 20250.94111.060.92559,741
May 30, 20250.90.910.911.050.851.31M
May 29, 20250.920.910.910.920.87665,865
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved