Cemtrex, Inc. (CETX) NASDAQ
0.55
-0.0024(-0.43%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
0.55
-0.0024(-0.43%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 27, 2026 | 0.56 | 0.54 | 0.54 | 0.57 | 0.53 | 237,025 |
| March 26, 2026 | 0.64 | 0.55 | 0.55 | 0.65 | 0.55 | 365,154 |
| March 25, 2026 | 0.6 | 0.64 | 0.64 | 0.65 | 0.6 | 212,645 |
| March 24, 2026 | 0.61 | 0.6 | 0.6 | 0.63 | 0.59 | 145,454 |
| March 23, 2026 | 0.66 | 0.62 | 0.62 | 0.67 | 0.59 | 383,243 |
| March 20, 2026 | 0.68 | 0.63 | 0.63 | 0.68 | 0.62 | 253,843 |
| March 19, 2026 | 0.69 | 0.66 | 0.66 | 0.69 | 0.61 | 458,577 |
| March 18, 2026 | 0.72 | 0.69 | 0.69 | 0.72 | 0.66 | 414,922 |
| March 17, 2026 | 0.72 | 0.72 | 0.72 | 0.74 | 0.72 | 209,572 |
| March 16, 2026 | 0.76 | 0.71 | 0.71 | 0.77 | 0.7 | 326,542 |
| March 13, 2026 | 0.77 | 0.75 | 0.75 | 0.78 | 0.75 | 468,510 |
| March 12, 2026 | 0.76 | 0.77 | 0.77 | 0.92 | 0.76 | 2.19M |
| March 11, 2026 | 0.76 | 0.7 | 0.7 | 0.76 | 0.66 | 660,077 |
| March 10, 2026 | 0.81 | 0.74 | 0.74 | 0.83 | 0.74 | 454,587 |
| March 09, 2026 | 0.78 | 0.81 | 0.81 | 0.85 | 0.74 | 1.11M |
| March 06, 2026 | 1.03 | 0.93 | 0.93 | 1.05 | 0.93 | 1.35M |
| March 05, 2026 | 1.02 | 1.05 | 1.05 | 1.09 | 1 | 537,812 |
| March 04, 2026 | 1.09 | 1.04 | 1.04 | 1.12 | 1.03 | 566,991 |
| March 03, 2026 | 1.02 | 1.09 | 1.09 | 1.13 | 0.98 | 1.45M |
| March 02, 2026 | 1.05 | 1.05 | 1.05 | 1.08 | 1.02 | 558,835 |
| February 27, 2026 | 1.14 | 1.06 | 1.06 | 1.16 | 1.06 | 487,200 |
| February 26, 2026 | 1.16 | 1.17 | 1.17 | 1.22 | 1.14 | 324,109 |
| February 25, 2026 | 1.14 | 1.17 | 1.17 | 1.23 | 1.14 | 719,300 |
| February 24, 2026 | 1.12 | 1.13 | 1.13 | 1.14 | 1.08 | 495,900 |
| February 23, 2026 | 1.15 | 1.15 | 1.15 | 1.19 | 1.13 | 355,600 |
| February 20, 2026 | 1.28 | 1.2 | 0 | 1.31 | 1.19 | 692,565 |
| February 19, 2026 | 1.33 | 1.33 | 0 | 1.33 | 1.28 | 465,611 |
| February 18, 2026 | 1.35 | 1.33 | 0 | 1.38 | 1.31 | 609,924 |
| February 17, 2026 | 1.43 | 1.42 | 0 | 1.45 | 1.36 | 518,232 |
| February 13, 2026 | 1.38 | 1.4 | 0 | 1.5 | 1.37 | 427,000 |
| February 12, 2026 | 1.5 | 1.4 | 0 | 1.5 | 1.37 | 528,600 |
| February 11, 2026 | 1.6 | 1.5 | 0 | 1.6 | 1.47 | 431,900 |
| February 10, 2026 | 1.49 | 1.55 | 0 | 1.58 | 1.46 | 462,025 |
| February 09, 2026 | 1.54 | 1.48 | 0 | 1.55 | 1.46 | 612,700 |
| February 06, 2026 | 1.52 | 1.62 | 0 | 1.62 | 1.36 | 3.73M |
| February 05, 2026 | 1.44 | 1.4 | 0 | 1.48 | 1.39 | 3.45M |
| February 04, 2026 | 1.48 | 1.48 | 0 | 1.53 | 1.37 | 651,545 |
| February 03, 2026 | 1.55 | 1.49 | 0 | 1.65 | 1.43 | 722,800 |
| February 02, 2026 | 1.54 | 1.53 | 0 | 1.63 | 1.47 | 876,112 |
| January 30, 2026 | 1.62 | 1.54 | 0 | 1.74 | 1.51 | 877,524 |
| January 29, 2026 | 1.78 | 1.67 | 0 | 1.79 | 1.66 | 728,500 |
| January 28, 2026 | 1.89 | 1.78 | 0 | 1.89 | 1.78 | 667,522 |
| January 27, 2026 | 1.77 | 1.9 | 0 | 1.95 | 1.76 | 1.24M |
| January 26, 2026 | 1.85 | 1.8 | 0 | 1.9 | 1.74 | 1.18M |
| January 23, 2026 | 2.12 | 1.94 | 0 | 2.13 | 1.94 | 1.42M |
| January 22, 2026 | 2.11 | 2.1 | 0 | 2.19 | 2.09 | 1.2M |
| January 21, 2026 | 2.25 | 2.1 | 0 | 2.26 | 2.03 | 1.97M |
| January 20, 2026 | 2.22 | 2.14 | 0 | 2.3 | 2.13 | 1.49M |
| January 16, 2026 | 2.4 | 2.28 | 0 | 2.45 | 2.27 | 1.16M |
| January 15, 2026 | 2.47 | 2.45 | 0 | 2.54 | 2.33 | 1.35M |
| January 14, 2026 | 2.28 | 2.5 | 0 | 2.58 | 2.26 | 2.38M |
| January 13, 2026 | 2.41 | 2.31 | 0 | 2.42 | 2.21 | 2.95M |
| January 12, 2026 | 2.63 | 2.5 | 0 | 2.74 | 2.44 | 4.29M |
| January 09, 2026 | 3.8 | 2.97 | 0 | 4.09 | 2.94 | 36.41M |
| January 08, 2026 | 2.57 | 2.9 | 0 | 2.9 | 2.48 | 14.87M |
| January 07, 2026 | 2.74 | 2.64 | 0 | 2.74 | 2.54 | 1.25M |
| January 06, 2026 | 2.53 | 2.77 | 0 | 2.83 | 2.52 | 2.07M |
| January 05, 2026 | 2.76 | 2.56 | 0 | 2.8 | 2.49 | 2.54M |
| January 02, 2026 | 2.75 | 2.74 | 0 | 2.97 | 2.72 | 3.07M |
| December 31, 2025 | 2.85 | 2.59 | 0 | 2.85 | 2.55 | 4.21M |