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 |
| Jan 19, 2022 | $28.35 | $28.70 | $27.30 | $27.44 | 7 981 |
| Jan 18, 2022 | $29.40 | $30.43 | $28.05 | $28.21 | 7 291 |
| Jan 14, 2022 | $30.10 | $30.10 | $28.38 | $29.63 | 5 458 |
| Jan 13, 2022 | $29.75 | $31.36 | $29.75 | $30.43 | 6 734 |
| Jan 12, 2022 | $29.81 | $31.76 | $29.71 | $30.10 | 10 174 |
| Jan 11, 2022 | $29.05 | $30.44 | $28.35 | $29.68 | 5 720 |
| Jan 10, 2022 | $28.70 | $30.79 | $28.00 | $29.25 | 18 820 |
| Jan 07, 2022 | $30.45 | $32.19 | $29.40 | $30.08 | 4 626 |
| Jan 06, 2022 | $32.20 | $32.36 | $30.10 | $30.37 | 7 864 |
| Jan 05, 2022 | $33.95 | $33.95 | $31.57 | $32.54 | 13 791 |
| Jan 04, 2022 | $32.55 | $33.95 | $31.50 | $33.56 | 22 026 |
| Jan 03, 2022 | $28.52 | $31.66 | $27.74 | $31.49 | 24 656 |
| Dec 31, 2021 | $27.59 | $30.10 | $27.47 | $28.70 | 12 581 |
| Dec 30, 2021 | $26.27 | $28.70 | $26.25 | $28.10 | 13 409 |
| Dec 29, 2021 | $29.05 | $30.80 | $26.95 | $27.11 | 70 168 |
| Dec 28, 2021 | $29.40 | $30.10 | $28.21 | $29.05 | 19 991 |
| Dec 27, 2021 | $31.30 | $31.30 | $28.82 | $29.36 | 10 933 |
| Dec 23, 2021 | $29.49 | $30.62 | $29.39 | $29.93 | 6 338 |
| Dec 22, 2021 | $30.72 | $30.80 | $29.09 | $29.75 | 10 769 |
| Dec 21, 2021 | $30.06 | $31.81 | $28.74 | $30.78 | 7 552 |
| Dec 20, 2021 | $28.00 | $30.27 | $27.68 | $30.08 | 9 186 |
| Dec 17, 2021 | $29.40 | $30.62 | $28.00 | $28.70 | 20 012 |
| Dec 16, 2021 | $30.10 | $30.45 | $28.88 | $29.29 | 7 150 |
| Dec 15, 2021 | $29.75 | $30.78 | $28.35 | $30.07 | 25 569 |
| Dec 14, 2021 | $31.92 | $36.40 | $30.86 | $31.85 | 68 892 |
