NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$1.71
+0.0200 (+1.18%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.65 | $4.38 | Friday, 26th Apr 2024 CETX stock ended at $1.71. This is 1.18% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 14.36% from a day low at $1.67 to a day high of $1.91. |
| 90 days | $1.65 | $5.76 | |
| 52 weeks | $1.65 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $1.69 | $1.91 | $1.67 | $1.71 | 60 527 |
| Apr 25, 2024 | $1.95 | $1.99 | $1.65 | $1.69 | 121 397 |
| Apr 24, 2024 | $2.49 | $2.55 | $2.00 | $2.16 | 138 490 |
| Apr 23, 2024 | $3.14 | $3.14 | $2.38 | $2.49 | 120 598 |
| Apr 22, 2024 | $3.19 | $3.19 | $3.11 | $3.14 | 4 441 |
| Apr 19, 2024 | $3.06 | $3.18 | $3.04 | $3.12 | 2 682 |
| Apr 18, 2024 | $3.07 | $3.18 | $3.06 | $3.06 | 898 |
| Apr 17, 2024 | $3.09 | $3.10 | $3.03 | $3.03 | 11 785 |
| Apr 16, 2024 | $3.58 | $3.58 | $3.20 | $3.20 | 20 631 |
| Apr 15, 2024 | $3.29 | $3.32 | $3.26 | $3.26 | 5 681 |
| Apr 12, 2024 | $3.51 | $3.51 | $3.31 | $3.34 | 5 835 |
| Apr 11, 2024 | $3.30 | $3.49 | $3.30 | $3.35 | 2 587 |
| Apr 10, 2024 | $3.24 | $3.51 | $3.22 | $3.24 | 64 127 |
| Apr 09, 2024 | $3.54 | $3.54 | $3.43 | $3.51 | 3 120 |
| Apr 08, 2024 | $3.45 | $3.64 | $3.20 | $3.50 | 6 385 |
| Apr 05, 2024 | $3.84 | $4.00 | $3.27 | $3.50 | 38 958 |
| Apr 04, 2024 | $3.85 | $3.98 | $3.80 | $3.95 | 7 192 |
| Apr 03, 2024 | $4.04 | $4.04 | $3.81 | $3.87 | 1 775 |
| Apr 02, 2024 | $4.00 | $4.00 | $3.87 | $3.95 | 10 288 |
| Apr 01, 2024 | $4.10 | $4.30 | $4.01 | $4.02 | 11 627 |
| Mar 28, 2024 | $4.24 | $4.30 | $4.18 | $4.19 | 8 663 |
| Mar 27, 2024 | $4.09 | $4.38 | $4.09 | $4.26 | 7 202 |
| Mar 26, 2024 | $4.11 | $4.30 | $4.07 | $4.08 | 11 109 |
| Mar 25, 2024 | $4.08 | $4.41 | $4.05 | $4.11 | 10 797 |
| Mar 22, 2024 | $4.30 | $4.49 | $4.15 | $4.18 | 16 491 |
