NASDAQ:CETX
$6.28
(
6.44%
)
Friday, 27th Jan 2023
Cemtrex Inc. Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.113 | $7.22 | Friday, 27th Jan 2023 CETX stock ended at $6.28. This is 6.44% more than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 21.00% from a day low at $5.97 to a day high of $7.22. |
| 90 days | $0.0900 | $7.22 | |
| 52 weeks | $0.0900 | $7.22 |
Historical Cemtrex Inc. prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $6.55 | $7.22 | $5.97 | $6.28 | 250 124 |
| 2023-01-26 | $5.70 | $6.73 | $5.35 | $5.90 | 234 875 |
| 2023-01-25 | $5.66 | $6.24 | $5.12 | $5.35 | 189 792 |
| 2023-01-24 | $0.155 | $0.155 | $0.155 | $0.155 | 0 |
| 2023-01-23 | $0.155 | $0.155 | $0.155 | $0.155 | 0 |
| 2023-01-20 | $0.194 | $0.195 | $0.150 | $0.155 | 1 906 100 |
| 2023-01-19 | $0.190 | $0.195 | $0.179 | $0.190 | 235 349 |
| 2023-01-18 | $0.195 | $0.209 | $0.190 | $0.198 | 395 600 |
| 2023-01-17 | $0.182 | $0.200 | $0.182 | $0.195 | 221 000 |
| 2023-01-13 | $0.166 | $0.189 | $0.150 | $0.183 | 692 428 |
| 2023-01-12 | $0.170 | $0.170 | $0.156 | $0.165 | 627 611 |
| 2023-01-11 | $0.175 | $0.180 | $0.141 | $0.176 | 2 218 100 |
| 2023-01-10 | $0.170 | $0.170 | $0.141 | $0.164 | 453 531 |
| 2023-01-09 | $0.170 | $0.170 | $0.155 | $0.167 | 283 812 |
| 2023-01-06 | $0.165 | $0.165 | $0.148 | $0.160 | 477 100 |
| 2023-01-05 | $0.150 | $0.169 | $0.145 | $0.153 | 564 947 |
| 2023-01-04 | $0.137 | $0.160 | $0.137 | $0.150 | 1 192 538 |
| 2023-01-03 | $0.126 | $0.131 | $0.120 | $0.130 | 390 846 |
| 2022-12-30 | $0.140 | $0.140 | $0.117 | $0.124 | 792 122 |
| 2022-12-29 | $0.125 | $0.135 | $0.113 | $0.131 | 777 210 |
| 2022-12-28 | $0.120 | $0.129 | $0.113 | $0.116 | 1 191 119 |
| 2022-12-27 | $0.0993 | $0.129 | $0.0982 | $0.123 | 3 491 863 |
| 2022-12-23 | $0.0999 | $0.118 | $0.0900 | $0.0994 | 2 081 767 |
| 2022-12-22 | $0.110 | $0.110 | $0.0912 | $0.0935 | 614 591 |
| 2022-12-21 | $0.118 | $0.118 | $0.0932 | $0.100 | 1 330 631 |
| 2022-12-20 | $0.110 | $0.136 | $0.102 | $0.105 | 3 344 262 |
| 2022-12-19 | $0.130 | $0.133 | $0.105 | $0.112 | 1 026 933 |
| 2022-12-16 | $0.155 | $0.180 | $0.121 | $0.125 | 1 942 586 |
| 2022-12-15 | $0.165 | $0.310 | $0.160 | $0.170 | 7 869 598 |
| 2022-12-14 | $0.179 | $0.179 | $0.160 | $0.163 | 288 128 |
| 2022-12-13 | $0.161 | $0.220 | $0.160 | $0.180 | 194 321 |
| 2022-12-12 | $0.167 | $0.177 | $0.158 | $0.160 | 41 366 |
| 2022-12-09 | $0.179 | $0.179 | $0.160 | $0.160 | 18 705 |
| 2022-12-08 | $0.185 | $0.185 | $0.156 | $0.175 | 136 701 |
| 2022-12-07 | $0.171 | $0.190 | $0.166 | $0.180 | 49 123 |
| 2022-12-06 | $0.188 | $0.196 | $0.171 | $0.179 | 71 044 |
| 2022-12-05 | $0.184 | $0.195 | $0.184 | $0.191 | 45 375 |
| 2022-12-02 | $0.200 | $0.200 | $0.173 | $0.180 | 160 724 |
| 2022-12-01 | $0.180 | $0.191 | $0.170 | $0.178 | 201 010 |
| 2022-11-30 | $0.184 | $0.190 | $0.155 | $0.160 | 510 087 |
| 2022-11-29 | $0.210 | $0.210 | $0.156 | $0.190 | 297 518 |
| 2022-11-28 | $0.215 | $0.218 | $0.200 | $0.200 | 53 871 |
| 2022-11-25 | $0.212 | $0.218 | $0.205 | $0.205 | 61 540 |
| 2022-11-23 | $0.218 | $0.218 | $0.200 | $0.217 | 14 497 |
| 2022-11-22 | $0.220 | $0.225 | $0.201 | $0.210 | 87 391 |
| 2022-11-21 | $0.240 | $0.240 | $0.201 | $0.216 | 77 266 |
| 2022-11-18 | $0.222 | $0.255 | $0.222 | $0.234 | 29 017 |
| 2022-11-17 | $0.226 | $0.241 | $0.220 | $0.220 | 25 234 |
| 2022-11-16 | $0.250 | $0.254 | $0.221 | $0.230 | 55 069 |
| 2022-11-15 | $0.257 | $0.257 | $0.230 | $0.240 | 86 925 |
About Cemtrex Inc.
Cemtrex, Inc. operates as a technology company in the United States and internationally. The company operates through Advanced Technologies and Industrial Services segments. The Advanced Technologies segment provides Internet of Things products and smart devices under the SmartDesk name for mobile, web, virtual and augmented reality, wearables, and television markets; and security and video surveillance solutions, and virtual and augmented realit... CETX Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
