NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$3.06
+0.0299 (+0.99%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.03 | $4.65 | Thursday, 18th Apr 2024 CETX stock ended at $3.06. This is 0.99% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.92% from a day low at $3.06 to a day high of $3.18. |
| 90 days | $2.91 | $5.76 | |
| 52 weeks | $2.91 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $3.07 | $3.18 | $3.06 | $3.06 | 898 |
| 2024-04-17 | $3.09 | $3.10 | $3.03 | $3.03 | 11 785 |
| 2024-04-16 | $3.58 | $3.58 | $3.20 | $3.20 | 20 631 |
| 2024-04-15 | $3.29 | $3.32 | $3.26 | $3.26 | 5 681 |
| 2024-04-12 | $3.51 | $3.51 | $3.31 | $3.34 | 5 835 |
| 2024-04-11 | $3.30 | $3.49 | $3.30 | $3.35 | 2 587 |
| 2024-04-10 | $3.24 | $3.51 | $3.22 | $3.24 | 64 127 |
| 2024-04-09 | $3.54 | $3.54 | $3.43 | $3.51 | 3 120 |
| 2024-04-08 | $3.45 | $3.64 | $3.20 | $3.50 | 6 385 |
| 2024-04-05 | $3.84 | $4.00 | $3.27 | $3.50 | 38 958 |
| 2024-04-04 | $3.85 | $3.98 | $3.80 | $3.95 | 7 192 |
| 2024-04-03 | $4.04 | $4.04 | $3.81 | $3.87 | 1 775 |
| 2024-04-02 | $4.00 | $4.00 | $3.87 | $3.95 | 10 288 |
| 2024-04-01 | $4.10 | $4.30 | $4.01 | $4.02 | 11 627 |
| 2024-03-28 | $4.24 | $4.30 | $4.18 | $4.19 | 8 663 |
| 2024-03-27 | $4.09 | $4.38 | $4.09 | $4.26 | 7 202 |
| 2024-03-26 | $4.11 | $4.30 | $4.07 | $4.08 | 11 109 |
| 2024-03-25 | $4.08 | $4.41 | $4.05 | $4.11 | 10 797 |
| 2024-03-22 | $4.30 | $4.49 | $4.15 | $4.18 | 16 491 |
| 2024-03-21 | $4.50 | $4.58 | $4.25 | $4.40 | 69 679 |
| 2024-03-20 | $3.63 | $4.65 | $3.61 | $4.49 | 387 356 |
| 2024-03-19 | $3.50 | $3.65 | $3.50 | $3.53 | 8 520 |
| 2024-03-18 | $3.53 | $3.72 | $3.34 | $3.55 | 9 738 |
| 2024-03-15 | $3.39 | $3.50 | $3.20 | $3.32 | 11 174 |
| 2024-03-14 | $3.61 | $3.76 | $3.39 | $3.39 | 12 474 |
