Cemtrex Inc. - Common Stock (CETX)

2.5000
-0.0100 (-0.40%)
NASDAQ· Last Trade: Jul 30th, 8:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/30/20262.512.662.462.50106,6162.50
7/29/20262.732.882.502.5177,0892.51
7/28/20262.852.862.752.7922,2682.79
7/27/20262.692.882.692.8737,8132.87
7/24/20262.802.852.662.7065,9062.70
7/23/20262.993.002.672.75152,0012.75
7/22/20262.973.212.903.06161,3913.06
7/21/20262.903.032.762.9585,2062.95
7/20/20262.783.032.712.88297,5372.88
7/17/20262.712.752.622.7065,0422.70
7/16/20262.712.802.652.6662,0352.66
7/15/20262.742.922.702.78175,7062.78
7/14/20262.472.792.432.70225,7632.70
7/13/20262.652.742.452.47208,1542.47
7/10/20262.542.672.542.6062,3032.60
7/09/20262.702.702.502.5882,3512.58
7/08/20262.712.812.382.75220,9602.75
7/07/20262.582.702.542.65300,7542.65
7/06/20262.813.072.652.75554,0432.75
7/02/20263.394.052.592.9726,013,5182.97
7/01/20263.243.252.712.80270,1702.80
6/30/20263.023.092.853.0451,5523.04
6/29/20263.023.132.843.0347,1343.03
6/26/20263.213.243.023.0282,5933.02
6/25/20263.943.943.223.2478,1353.24
6/24/20263.914.153.753.8840,3603.88
6/23/20263.793.973.803.91138,5093.91
6/22/20263.823.933.723.8336,0003.83
6/18/20264.124.123.813.8529,3133.85
6/17/20264.134.184.024.1028,0814.10
6/16/20263.904.183.724.1855,2704.18
6/15/20263.954.113.833.8565,0683.85
6/12/20264.144.223.453.82139,7923.82
6/11/20264.374.514.034.1077,3594.10
6/10/20264.634.654.284.30109,3004.30
6/09/20265.105.504.754.80112,1164.80
6/08/20265.075.304.735.24157,4985.24
6/05/20265.807.505.495.52688,3965.52
6/04/20260.600.600.530.552,070,1745.45
6/03/20260.800.820.590.592,065,0735.93
6/02/20260.960.960.930.93224,8259.31
6/01/20260.950.980.900.96306,8569.63
5/29/20260.920.970.910.93279,1609.30
5/28/20260.900.940.870.92217,4729.20
5/27/20260.870.900.870.90241,3739.00
5/26/20260.940.970.850.86613,9828.60
5/22/20260.930.940.890.93290,8149.32
5/21/20260.880.940.870.94527,4879.37
5/20/20260.820.870.800.84232,8338.41
5/19/20260.790.930.770.81985,5068.15
5/18/20260.820.820.740.77270,1727.70
5/15/20260.830.840.780.80355,9798.00
5/14/20260.770.820.770.81274,7558.15
5/13/20260.780.800.760.76234,3247.55
5/12/20260.790.850.770.80329,1537.97
5/11/20260.910.910.800.80394,9987.97
5/08/20260.870.930.870.89340,9718.90
5/07/20260.910.950.870.88415,6948.81
5/06/20261.011.020.940.94445,0219.41
5/05/20261.071.081.011.02511,30810.20
5/04/20261.081.111.071.07174,21610.70
5/01/20261.101.131.091.10164,02911.00
4/30/20261.091.161.061.13341,75911.30