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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 16, 2025	0.2	0.2	0.2	0.2	0.2	1
October 15, 2025	0.32	0.32	0.32	0.32	0.32	0
October 14, 2025	0.32	0.32	0.32	0.32	0.32	147
October 13, 2025	0.32	0.32	0.32	0.32	0.32	2
October 10, 2025	0.32	0.32	0.32	0.32	0.32	0
October 09, 2025	0.32	0.32	0.32	0.32	0.32	1
October 08, 2025	0.32	0.32	0.32	0.32	0.32	15
October 07, 2025	0.32	0.32	0.32	0.32	0.32	0
October 06, 2025	0.32	0.32	0.32	0.32	0.32	0
October 03, 2025	0.32	0.32	0.32	0.32	0.32	0
October 02, 2025	0.31	0.32	0.32	0.32	0.31	400
October 01, 2025	0.22	0.22	0.22	0.22	0.22	0
September 30, 2025	0.22	0.22	0.22	0.22	0.22	0
September 29, 2025	0.25	0.22	0.22	0.25	0.22	4,200
September 26, 2025	0.31	0.3	0.3	0.31	0.3	9,200
September 25, 2025	0.31	0.25	0.25	0.31	0.25	5,600
September 24, 2025	0.25	0.25	0.25	0.25	0.25	0
September 23, 2025	0.25	0.25	0.25	0.25	0.25	0
September 22, 2025	0.25	0.25	0.25	0.25	0.25	2,600
September 19, 2025	0.32	0.32	0.32	0.32	0.32	0
September 18, 2025	0.32	0.32	0.32	0.32	0.32	117
September 17, 2025	0.17	0.17	0.17	0.17	0.17	0
September 16, 2025	0.17	0.17	0.17	0.17	0.17	0
September 15, 2025	0.17	0.17	0.17	0.17	0.17	0
September 12, 2025	0.22	0.17	0.17	0.22	0.17	11,700
September 11, 2025	0.29	0.29	0.29	0.29	0.29	0
September 10, 2025	0.29	0.29	0.29	0.29	0.29	0
September 09, 2025	0.29	0.29	0.29	0.29	0.29	127
September 08, 2025	0.3	0.3	0.3	0.3	0.3	0
September 05, 2025	0.3	0.3	0.3	0.3	0.3	1,000
September 04, 2025	0.25	0.25	0.25	0.25	0.25	0
September 03, 2025	0.25	0.25	0.25	0.25	0.25	0
September 02, 2025	0.25	0.25	0.25	0.25	0.25	0
August 29, 2025	0.26	0.25	0.25	0.26	0.25	10,000
August 28, 2025	0.23	0.23	0.23	0.23	0.23	0
August 27, 2025	0.23	0.23	0.23	0.23	0.23	0
August 26, 2025	0.3	0.23	0.23	0.32	0.23	19,700
August 25, 2025	0.32	0.25	0.25	0.32	0.25	32,123
August 22, 2025	0.27	0.27	0.27	0.27	0.27	0
August 21, 2025	0.25	0.27	0.27	0.27	0.25	24,022
August 20, 2025	0.31	0.32	0.32	0.32	0.31	18,428
August 19, 2025	0.25	0.25	0.25	0.25	0.25	4,000
August 18, 2025	0.3	0.3	0.31	0.3	0.3	10,000
August 15, 2025	0.13	0.33	0.33	0.33	0.13	1,100
August 14, 2025	0.25	0.3	0.3	0.3	0.2	14,100
August 13, 2025	0.33	0.33	0.33	0.33	0.33	200
August 12, 2025	0.3	0.3	0.3	0.3	0.3	3,000
August 11, 2025	0.33	0.27	0.27	0.33	0.27	4,200
August 08, 2025	0.33	0.33	0.33	0.33	0.33	1,000
August 07, 2025	0.31	0.31	0.31	0.31	0.31	0
August 06, 2025	0.31	0.31	0.31	0.31	0.31	0
August 05, 2025	0.31	0.31	0.31	0.33	0.31	4,200
August 04, 2025	0.25	0.25	0.25	0.25	0.25	300
August 01, 2025	0.16	0.16	0.16	0.16	0.16	2,100
July 31, 2025	0.16	0.16	0.16	0.16	0.16	0
July 30, 2025	0.16	0.16	0.16	0.16	0.16	0
July 29, 2025	0.16	0.16	0.16	0.16	0.16	129
July 28, 2025	0.37	0.37	0.37	0.37	0.37	0
July 25, 2025	0.37	0.37	0.37	0.37	0.37	0
July 24, 2025	0.37	0.37	0.37	0.37	0.37	0

Cemtrex, Inc. (CETXP) OTC