Cemtrex, Inc. (CETX) NASDAQ

2.28

-0.17(-6.94%)

Updated at January 16 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 16, 20262.42.282.282.452.271.07M
January 15, 20262.472.452.452.542.331.32M
January 14, 20262.282.52.52.582.262.31M
January 13, 20262.412.312.312.422.212.85M
January 12, 20262.632.52.52.742.444.29M
January 09, 20263.82.972.974.092.9435.89M
January 08, 20262.572.92.92.92.482.45M
January 07, 20262.742.642.642.742.541.21M
January 06, 20262.532.772.772.832.522.02M
January 05, 20262.762.562.562.82.492.54M
January 02, 20262.752.742.742.972.723.07M
December 31, 20252.852.592.592.852.554.06M
December 30, 20252.872.982.983.382.4493.42M
December 29, 20252.232.112.112.232.19.47M
December 26, 20252.382.282.282.422.261.13M
December 24, 20252.372.432.432.482.32959,235
December 23, 20252.512.472.472.632.2416.98M
December 22, 20252.333.033.033.222.3117.83M
December 19, 20252.332.32.32.422.121.1M
December 18, 20252.32.342.342.472.21947,500
December 17, 20252.452.182.182.462.181.01M
December 16, 20252.22.452.452.72.161.37M
December 15, 20252.912.42.42.922.392.02M
December 12, 20253.592.982.983.62.952.55M
December 11, 20253.613.513.513.763.279.09M
December 10, 202544.124.124.423.464.12M
December 09, 20256.054.454.456.54.089.16M
December 08, 20258.137.057.059.74.84132.55M
December 05, 20253.013.073.074.142.823.26M
December 04, 20252.582.962.963.342.55431,334
December 03, 20252.752.62.62.752.5172,306
December 02, 202532.812.813.032.81147,070
December 01, 20253.253.043.043.353.0253,700
November 28, 20252.993.263.263.352.99103,999
November 26, 20252.952.972.973.092.86114,243
November 25, 20253.232.92.93.232.994,760
November 24, 20252.763.143.143.422.71496,773
November 21, 20252.782.722.722.882.6393,613
November 20, 20252.82.842.843.172.76359,006
November 19, 20253.53.633.633.913.4247,730
November 18, 20253.233.533.533.593.12117,295
November 17, 20253.343.23.23.353.0770,140
November 14, 20253.73.343.343.73.2397,300
November 13, 20254.713.743.744.773.67136,400
November 12, 20255.074.764.765.074.7522,727
November 11, 20254.845.055.055.054.8431,829
November 10, 20254.594.94.95.124.5985,900
November 07, 20254.344.524.524.554.240,163
November 06, 20254.674.384.384.844.3740,615
November 05, 20254.554.674.674.734.525,081
November 04, 20254.584.554.554.644.5243,730
November 03, 20254.824.624.624.834.5451,523
October 31, 20254.454.824.824.874.4552,905
October 30, 20254.994.454.455.124.43126,852
October 29, 20255.094.924.925.174.9103,973
October 28, 20255.265.085.085.375.0850,800
October 27, 20255.465.265.265.465.07124,529
October 24, 20255.365.525.525.545.3358,363
October 23, 20255.495.355.355.535.2182,334
October 22, 20255.715.375.375.715.33126,111
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved