Cemtrex Inc. - Common Stock (CETX)

1.0900
+0.00 (0.00%)
NASDAQ · Last Trade: Mar 4th, 4:22 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cemtrex Inc. - Common Stock (CETX)

DateOpenHighLowCloseVolumeAdjusted Close
3/03/20261.021.130.981.091,497,4641.09
3/02/20261.051.081.021.05545,8661.05
2/27/20261.141.161.061.06487,1821.06
2/26/20261.161.221.141.17321,7411.17
2/25/20261.141.231.141.17715,7321.17
2/24/20261.121.141.081.13492,1171.13
2/23/20261.151.191.131.15348,1891.15
2/20/20261.281.311.191.20692,5651.20
2/19/20261.331.331.281.33455,6331.33
2/18/20261.351.381.311.33597,2211.33
2/17/20261.431.451.361.42479,3731.42
2/13/20261.381.501.371.40426,9951.40
2/12/20261.501.501.361.40519,6511.40
2/11/20261.601.601.471.50424,4141.50
2/10/20261.491.581.461.55448,9161.55
2/09/20261.541.551.461.48608,5671.48
2/06/20261.521.621.361.623,732,5831.62
2/05/20261.441.481.391.403,088,3471.40
2/04/20261.481.531.371.48648,2951.48
2/03/20261.551.651.431.49716,8051.49
2/02/20261.541.631.471.53873,3341.53
1/30/20261.621.741.511.54877,5241.54
1/29/20261.781.791.661.67722,4071.67
1/28/20261.891.891.781.78642,3261.78
1/27/20261.771.951.761.901,224,2961.90
1/26/20261.851.901.741.801,156,0201.80
1/23/20262.122.131.941.941,419,7831.94
1/22/20262.112.192.092.101,181,5622.10
1/21/20262.252.262.032.101,957,4012.10
1/20/20262.222.302.132.141,467,0812.14
1/16/20262.402.452.272.281,163,9632.28
1/15/20262.472.542.332.451,336,1172.45
1/14/20262.282.582.262.502,348,6542.50
1/13/20262.412.422.212.312,903,9332.31
1/12/20262.632.742.442.504,222,9482.50
1/09/20263.804.092.942.9736,410,8072.97
1/08/20262.572.902.482.9013,496,3352.90
1/07/20262.742.742.542.641,234,6672.64
1/06/20262.532.832.522.772,047,0532.77
1/05/20262.762.792.492.562,452,4412.56
1/02/20262.752.972.722.743,073,3492.74
12/31/20252.852.852.552.594,205,4612.59
12/30/20252.883.382.442.9894,103,5312.98
12/29/20252.232.232.102.117,922,6432.11
12/26/20252.382.422.262.281,133,6252.28
12/24/20252.372.482.312.431,015,0842.43
12/23/20252.512.632.242.4716,917,3682.47
12/22/20252.333.212.313.0317,017,2003.03
12/19/20252.332.422.122.301,125,8052.30
12/18/20252.302.472.212.34942,2252.34
12/17/20252.452.462.182.181,049,4592.18
12/16/20252.192.722.162.451,415,4822.45
12/15/20252.912.922.392.401,943,2272.40
12/12/20253.593.602.952.962,672,1922.96
12/11/20253.613.773.273.489,233,2823.48
12/10/20254.004.423.464.124,117,7464.12
12/09/20256.076.504.084.499,472,3974.49
12/08/20258.139.704.847.05131,771,2107.05
12/05/20253.014.142.823.073,952,4023.07
12/04/20252.583.342.552.96426,8322.96