Cemtrex, Inc. - CETX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	5.36	5.13	5.13	5.4	5.03	146,170
October 02, 2025	5.84	5.29	5.29	5.84	5.2	191,219
October 01, 2025	5.63	5.78	5.78	6.08	5.29	127,412
September 30, 2025	5.61	5.66	5.66	5.85	5.22	148,836
September 29, 2025	5.85	5.52	5.52	6.19	4.81	358,956
September 26, 2025	6.02	5.85	5.85	6.04	5.58	1.77M
September 25, 2025	6.45	6.22	6.22	6.75	6	4.38M
September 24, 2025	9.45	9.43	9.43	9.57	9.15	2.75M
September 23, 2025	9.64	9.51	9.51	9.98	9.38	1.07M
September 22, 2025	10.05	9.43	9.43	10.95	9.38	2.64M
September 19, 2025	9.9	9.95	9.95	10.43	9.53	985,034
September 18, 2025	9.24	9.85	9.85	10.02	9.09	1.65M
September 17, 2025	9.75	9.4	9.4	9.87	9	1.17M
September 16, 2025	10.5	9.69	9.69	10.55	9.45	1.18M
September 15, 2025	11.7	10.44	10.44	11.7	10.35	1.5M
September 12, 2025	12.1	11.7	11.7	12.1	11.41	728,200
September 11, 2025	11.99	12.21	12.21	12.59	11.41	624,302
September 10, 2025	12.6	11.98	11.98	13.76	11.4	1.74M
September 09, 2025	12.45	12.38	12.38	13.32	12	684,847
September 08, 2025	12.75	12.44	12.44	13.1	12	1.09M
September 05, 2025	13.23	13.42	13.42	13.68	13.06	523,542
September 04, 2025	14.85	13.44	13.44	15	13.05	1.64M
September 03, 2025	15.45	15.15	15.15	16.2	15	1.14M
September 02, 2025	16.8	15.6	15.6	16.8	15.15	1.06M
August 29, 2025	17.55	16.95	16.95	17.55	16.8	49,180
August 28, 2025	18.3	17.55	17.55	18.45	16.95	70,720
August 27, 2025	18.75	18.3	18.3	18.9	18.15	32,995
August 26, 2025	19.35	18.9	18.9	20.1	18.6	74,389
August 25, 2025	19.5	19.05	19.05	19.8	18.45	206,047
August 22, 2025	17.55	17.7	17.7	18.3	17.1	33,794
August 21, 2025	17.4	18	18	18.15	17.25	20,314
August 20, 2025	18.15	17.85	17.85	18.15	16.8	39,693
August 19, 2025	18.45	18.45	18.45	19.2	18	55,380
August 18, 2025	19.35	18.15	18.15	19.95	17.7	114,415
August 15, 2025	21.75	19.05	19.05	21.75	18.6	127,602
August 14, 2025	19.5	20.1	20.1	20.25	18.75	73,415
August 13, 2025	20.55	19.65	19.65	22.05	18.9	140,027
August 12, 2025	19.35	19.5	19.5	20.55	18.9	52,923
August 11, 2025	19.2	18.9	18.9	19.5	18.6	21,574
August 08, 2025	19.35	18.9	18.9	19.5	18.45	39,522
August 07, 2025	19.65	19.65	19.65	19.8	18.6	55,007
August 06, 2025	19.95	19.65	19.65	20.25	17.85	73,600
August 05, 2025	20.25	19.5	19.5	21.6	19.05	168,993
August 04, 2025	18.15	18.75	18.75	19.2	18	57,648
August 01, 2025	21.15	17.4	17.4	21.45	16.65	221,669
July 31, 2025	19.35	19.5	19.5	19.8	18.9	249,033
July 30, 2025	19.2	19.35	19.35	20.1	18.9	18,554
July 29, 2025	18.9	19.2	19.2	19.35	18.6	23,028
July 28, 2025	19.35	19.05	19.05	19.35	18.3	10,349
July 25, 2025	18.9	18.9	18.9	19.5	18.3	9,567
July 24, 2025	19.65	18.75	18.75	19.8	18.6	14,440
July 23, 2025	18.9	19.8	19.8	20.25	18.6	23,183
July 22, 2025	18.75	18.75	18.75	19.05	17.55	24,833
July 21, 2025	20.25	18.3	18.3	20.25	18.15	27,787
July 18, 2025	20.4	19.5	19.5	21.3	19.05	34,016
July 17, 2025	20.1	20.25	20.25	21.6	19.95	38,174
July 16, 2025	19.65	19.95	19.95	20.4	18.75	23,775
July 15, 2025	18.6	19.95	19.95	20.4	18.15	42,162
July 14, 2025	19.05	18.45	18.45	19.5	18.3	27,567
July 11, 2025	18.9	19.35	19.35	19.65	18.6	29,054

Cemtrex, Inc. (CETX) NASDAQ