$9.30 (2.93%)

Volume: 118.029k

Closed: May 26, 2023

Hollow Logo Score: -1.367
Cemtrex Inc. Stock
$9.30 (2.93%)

Volume: 118.029k

Closed: May 26, 2023

Score Hollow Logo -1.367
NASDAQ:CETX

Cemtrex Inc. Stock Price (Quote)

$9.30 ( 2.93% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $7.92 $11.45 Friday, 26th May 2023 CETX stock ended at $9.30. This is 2.93% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 17.23% from a day low at $8.68 to a day high of $10.17.
90 days $7.40 $11.45
52 weeks $0.155 $17.95

Historical Cemtrex Inc. prices

Date Open High Low Close Volume
2023-05-26 $9.00 $10.17 $8.68 $9.30 118 029
2023-05-25 $9.35 $9.35 $8.84 $9.04 26 295
2023-05-24 $8.71 $8.95 $8.60 $8.75 15 436
2023-05-23 $9.05 $9.69 $8.80 $8.82 54 162
2023-05-22 $9.30 $9.98 $8.73 $8.84 34 716
2023-05-19 $8.81 $9.46 $8.54 $9.28 24 803
2023-05-18 $9.26 $9.35 $8.66 $9.17 5 366
2023-05-17 $8.72 $9.39 $8.60 $9.25 27 781
2023-05-16 $9.21 $9.41 $8.67 $8.93 18 541
2023-05-15 $9.03 $9.75 $9.03 $9.52 21 191
2023-05-12 $10.30 $10.40 $8.30 $9.53 128 652
2023-05-11 $10.70 $11.33 $10.35 $10.88 124 050
2023-05-10 $9.98 $10.87 $9.85 $10.01 91 609
2023-05-09 $9.89 $10.25 $9.51 $9.51 15 087
2023-05-08 $9.25 $9.94 $9.25 $9.74 14 938
2023-05-05 $9.50 $10.20 $8.70 $8.80 17 816
2023-05-04 $11.30 $11.45 $9.30 $9.86 95 863
2023-05-03 $10.49 $10.58 $9.75 $10.46 21 913
2023-05-02 $10.10 $10.10 $9.43 $9.80 14 344
2023-05-01 $8.40 $10.00 $8.40 $10.00 26 630
2023-04-28 $8.37 $8.55 $8.27 $8.30 6 939
2023-04-27 $8.20 $8.89 $8.20 $8.53 3 290
2023-04-26 $8.80 $8.98 $7.92 $8.26 7 655
2023-04-25 $9.30 $9.30 $8.88 $8.91 6 963
2023-04-24 $9.36 $9.60 $9.02 $9.25 11 328
2023-04-21 $9.39 $9.59 $8.96 $9.50 2 735
2023-04-20 $9.77 $9.98 $9.15 $9.15 13 646
2023-04-19 $9.98 $10.30 $9.51 $9.68 16 495
2023-04-18 $9.44 $10.07 $9.44 $9.99 10 379
2023-04-17 $10.41 $10.58 $9.75 $10.09 12 754
2023-04-14 $9.96 $10.58 $9.81 $10.19 34 510
2023-04-13 $9.99 $10.13 $9.50 $10.04 38 698
2023-04-12 $9.11 $10.15 $9.11 $9.66 27 251
2023-04-11 $8.46 $10.19 $8.43 $9.22 57 159
2023-04-10 $8.53 $8.88 $8.53 $8.75 10 415
2023-04-06 $8.93 $8.93 $8.08 $8.75 5 891
2023-04-05 $8.93 $9.20 $8.57 $8.68 16 312
2023-04-04 $8.26 $9.13 $7.90 $8.97 26 474
2023-04-03 $8.14 $8.47 $7.86 $8.34 15 301
2023-03-31 $8.33 $8.69 $7.93 $8.23 17 710
2023-03-30 $8.40 $8.50 $8.16 $8.45 5 276
2023-03-29 $8.35 $8.80 $8.35 $8.39 10 385
2023-03-28 $7.40 $8.35 $7.40 $8.15 18 651
2023-03-27 $8.55 $8.55 $7.46 $7.76 31 491
2023-03-24 $10.10 $10.10 $8.55 $8.56 40 518
2023-03-23 $8.25 $9.95 $8.24 $9.94 100 900
2023-03-22 $9.01 $9.11 $8.40 $8.59 34 343
2023-03-21 $8.01 $9.00 $8.01 $8.78 32 980
2023-03-20 $7.97 $8.12 $7.70 $7.80 6 446
2023-03-17 $8.23 $8.29 $7.86 $7.97 19 602
Click to get the best stock tips daily for free!

About Cemtrex Inc.

Cemtrex. 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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT