NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$3.03
-0.170 (-5.31%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.03 | $4.65 | Wednesday, 17th Apr 2024 CETX stock ended at $3.03. This is 5.31% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $3.03 to a day high of $3.10. |
| 90 days | $2.91 | $5.76 | |
| 52 weeks | $2.91 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-12 | $3.75 | $3.99 | $3.57 | $3.72 | 65 555 |
| 2024-03-11 | $3.88 | $4.05 | $3.67 | $3.69 | 37 593 |
| 2024-03-08 | $4.01 | $4.18 | $3.55 | $4.00 | 49 288 |
| 2024-03-07 | $4.86 | $4.86 | $4.16 | $4.20 | 110 408 |
| 2024-03-06 | $3.72 | $5.76 | $3.56 | $4.70 | 1 025 612 |
| 2024-03-05 | $3.82 | $3.82 | $3.38 | $3.50 | 25 348 |
| 2024-03-04 | $3.77 | $3.88 | $3.62 | $3.76 | 36 221 |
| 2024-03-01 | $3.52 | $3.98 | $3.51 | $3.78 | 22 788 |
| 2024-02-29 | $3.75 | $3.90 | $3.62 | $3.75 | 27 705 |
| 2024-02-28 | $3.32 | $3.75 | $3.32 | $3.74 | 34 549 |
| 2024-02-27 | $3.33 | $3.49 | $3.15 | $3.41 | 39 952 |
| 2024-02-26 | $3.25 | $3.36 | $3.13 | $3.26 | 19 083 |
| 2024-02-23 | $3.25 | $3.37 | $3.11 | $3.24 | 15 885 |
| 2024-02-22 | $3.16 | $3.41 | $3.05 | $3.38 | 44 814 |
| 2024-02-21 | $3.16 | $3.22 | $3.02 | $3.02 | 18 178 |
| 2024-02-20 | $3.21 | $3.37 | $3.15 | $3.20 | 11 843 |
| 2024-02-16 | $3.29 | $3.30 | $3.17 | $3.21 | 14 357 |
| 2024-02-15 | $3.10 | $3.19 | $3.10 | $3.19 | 6 238 |
| 2024-02-14 | $3.32 | $3.32 | $3.10 | $3.10 | 6 747 |
| 2024-02-13 | $3.84 | $3.84 | $2.91 | $3.05 | 62 110 |
| 2024-02-12 | $3.75 | $3.89 | $3.61 | $3.73 | 19 861 |
| 2024-02-09 | $3.32 | $3.70 | $3.30 | $3.65 | 36 665 |
| 2024-02-08 | $3.22 | $3.44 | $3.17 | $3.20 | 13 782 |
| 2024-02-07 | $3.25 | $3.31 | $3.20 | $3.23 | 3 711 |
| 2024-02-06 | $3.16 | $3.37 | $3.16 | $3.35 | 12 055 |
