Cemtrex Inc. Stock Price (Quote) NASDAQ:CETX
$0.29 ( -2.65% ) Monday, 23rd May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.27 | $0.59 | Monday, 23rd May 2022 CETX stock ended at $0.29. This is 2.65% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 10.01% from a day low at $0.29 to a day high of $0.32. |
90 days | $0.27 | $0.73 | |
52 weeks | $0.27 | $2.56 |
Historical Cemtrex Inc. prices
Date | Open | High | Low | Close | Volume |
2022-05-23 | $0.29 | $0.32 | $0.29 | $0.29 | 89 419 |
2022-05-20 | $0.32 | $0.33 | $0.30 | $0.30 | 108 724 |
2022-05-19 | $0.31 | $0.33 | $0.31 | $0.32 | 76 899 |
2022-05-18 | $0.32 | $0.33 | $0.31 | $0.31 | 176 350 |
2022-05-17 | $0.29 | $0.32 | $0.29 | $0.32 | 179 281 |
2022-05-16 | $0.31 | $0.32 | $0.31 | $0.31 | 150 150 |
2022-05-13 | $0.30 | $0.32 | $0.30 | $0.30 | 277 053 |
2022-05-12 | $0.28 | $0.30 | $0.27 | $0.29 | 162 789 |
2022-05-11 | $0.32 | $0.32 | $0.27 | $0.30 | 371 085 |
2022-05-10 | $0.28 | $0.34 | $0.28 | $0.31 | 826 171 |
2022-05-09 | $0.32 | $0.32 | $0.27 | $0.28 | 688 603 |
2022-05-06 | $0.34 | $0.35 | $0.31 | $0.32 | 652 586 |
2022-05-05 | $0.36 | $0.38 | $0.34 | $0.34 | 683 300 |
2022-05-04 | $0.40 | $0.42 | $0.33 | $0.36 | 2 905 842 |
2022-05-03 | $0.39 | $0.42 | $0.38 | $0.38 | 967 885 |
2022-05-02 | $0.39 | $0.59 | $0.37 | $0.41 | 5 753 919 |
2022-04-29 | $0.42 | $0.42 | $0.37 | $0.38 | 163 043 |
2022-04-28 | $0.41 | $0.43 | $0.36 | $0.39 | 872 557 |
2022-04-27 | $0.40 | $0.42 | $0.40 | $0.40 | 106 538 |
2022-04-26 | $0.48 | $0.48 | $0.39 | $0.40 | 416 893 |
2022-04-25 | $0.48 | $0.48 | $0.43 | $0.44 | 228 009 |
2022-04-22 | $0.52 | $0.52 | $0.48 | $0.49 | 79 027 |
2022-04-21 | $0.52 | $0.55 | $0.50 | $0.52 | 153 100 |
2022-04-20 | $0.53 | $0.55 | $0.52 | $0.53 | 55 300 |
2022-04-19 | $0.52 | $0.55 | $0.52 | $0.55 | 95 900 |
2022-04-18 | $0.58 | $0.58 | $0.51 | $0.53 | 166 300 |
2022-04-14 | $0.58 | $0.61 | $0.55 | $0.57 | 236 274 |
2022-04-13 | $0.59 | $0.60 | $0.58 | $0.59 | 102 761 |
2022-04-12 | $0.60 | $0.61 | $0.58 | $0.59 | 97 074 |
2022-04-11 | $0.59 | $0.62 | $0.58 | $0.58 | 193 863 |
2022-04-08 | $0.63 | $0.64 | $0.59 | $0.60 | 126 093 |
2022-04-07 | $0.63 | $0.68 | $0.61 | $0.61 | 133 200 |
2022-04-06 | $0.61 | $0.66 | $0.60 | $0.64 | 241 100 |
2022-04-05 | $0.64 | $0.64 | $0.61 | $0.62 | 126 400 |
2022-04-04 | $0.62 | $0.65 | $0.62 | $0.63 | 177 100 |
2022-04-01 | $0.63 | $0.65 | $0.62 | $0.62 | 88 586 |
2022-03-31 | $0.65 | $0.69 | $0.63 | $0.64 | 197 713 |
2022-03-30 | $0.65 | $0.69 | $0.64 | $0.66 | 164 081 |
2022-03-29 | $0.64 | $0.66 | $0.62 | $0.65 | 161 000 |
2022-03-28 | $0.67 | $0.67 | $0.63 | $0.64 | 121 500 |
2022-03-25 | $0.66 | $0.67 | $0.64 | $0.66 | 107 900 |
2022-03-24 | $0.67 | $0.69 | $0.65 | $0.65 | 126 500 |
2022-03-23 | $0.67 | $0.68 | $0.64 | $0.67 | 131 900 |
2022-03-22 | $0.67 | $0.69 | $0.65 | $0.67 | 318 484 |
2022-03-21 | $0.65 | $0.67 | $0.64 | $0.66 | 96 236 |
2022-03-18 | $0.64 | $0.67 | $0.63 | $0.64 | 215 417 |
2022-03-17 | $0.63 | $0.66 | $0.63 | $0.64 | 139 200 |
2022-03-16 | $0.61 | $0.63 | $0.61 | $0.63 | 198 900 |
2022-03-15 | $0.58 | $0.64 | $0.58 | $0.61 | 120 500 |
2022-03-14 | $0.61 | $0.61 | $0.58 | $0.58 | 137 400 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.