NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$0.277
-0.0235 (-7.83%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.250 | $4.04 | Friday, 3rd May 2024 CETX stock ended at $0.277. This is 7.83% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 20.84% from a day low at $0.250 to a day high of $0.302. |
| 90 days | $0.250 | $5.76 | |
| 52 weeks | $0.250 | $11.33 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $9.50 | $10.20 | $8.70 | $8.80 | 17 816 |
| May 04, 2023 | $11.30 | $11.45 | $9.30 | $9.86 | 95 863 |
| May 03, 2023 | $10.49 | $10.58 | $9.75 | $10.46 | 21 913 |
| May 02, 2023 | $10.10 | $10.10 | $9.43 | $9.80 | 14 344 |
| May 01, 2023 | $8.40 | $10.00 | $8.40 | $10.00 | 26 630 |
| Apr 28, 2023 | $8.37 | $8.55 | $8.27 | $8.30 | 6 939 |
| Apr 27, 2023 | $8.20 | $8.89 | $8.20 | $8.53 | 3 290 |
| Apr 26, 2023 | $8.80 | $8.98 | $7.92 | $8.26 | 7 655 |
| Apr 25, 2023 | $9.30 | $9.30 | $8.88 | $8.91 | 6 963 |
| Apr 24, 2023 | $9.36 | $9.60 | $9.02 | $9.25 | 11 328 |
| Apr 21, 2023 | $9.39 | $9.59 | $8.96 | $9.50 | 2 735 |
| Apr 20, 2023 | $9.77 | $9.98 | $9.15 | $9.15 | 13 646 |
| Apr 19, 2023 | $9.98 | $10.30 | $9.51 | $9.68 | 16 495 |
| Apr 18, 2023 | $9.44 | $10.07 | $9.44 | $9.99 | 10 379 |
| Apr 17, 2023 | $10.41 | $10.58 | $9.75 | $10.09 | 12 754 |
| Apr 14, 2023 | $9.96 | $10.58 | $9.81 | $10.19 | 34 510 |
| Apr 13, 2023 | $9.99 | $10.13 | $9.50 | $10.04 | 38 698 |
| Apr 12, 2023 | $9.11 | $10.15 | $9.11 | $9.66 | 27 251 |
| Apr 11, 2023 | $8.46 | $10.19 | $8.43 | $9.22 | 57 159 |
| Apr 10, 2023 | $8.53 | $8.88 | $8.53 | $8.75 | 10 415 |
| Apr 06, 2023 | $8.93 | $8.93 | $8.08 | $8.75 | 5 891 |
| Apr 05, 2023 | $8.93 | $9.20 | $8.57 | $8.68 | 16 312 |
| Apr 04, 2023 | $8.26 | $9.13 | $7.90 | $8.97 | 26 474 |
| Apr 03, 2023 | $8.14 | $8.47 | $7.86 | $8.34 | 15 301 |
| Mar 31, 2023 | $8.33 | $8.69 | $7.93 | $8.23 | 17 710 |
