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 |
| Dec 13, 2021 | $33.25 | $33.88 | $31.74 | $32.90 | 5 458 |
| Dec 10, 2021 | $35.00 | $35.35 | $33.25 | $33.51 | 4 823 |
| Dec 09, 2021 | $35.35 | $36.40 | $33.76 | $34.25 | 9 752 |
| Dec 08, 2021 | $33.96 | $36.05 | $33.96 | $36.05 | 7 977 |
| Dec 07, 2021 | $34.30 | $35.00 | $33.60 | $34.42 | 5 048 |
| Dec 06, 2021 | $30.80 | $34.30 | $29.75 | $33.77 | 34 316 |
| Dec 03, 2021 | $33.25 | $33.25 | $30.80 | $30.81 | 13 012 |
| Dec 02, 2021 | $33.60 | $34.60 | $32.82 | $33.32 | 10 279 |
| Dec 01, 2021 | $36.05 | $36.05 | $33.32 | $33.95 | 15 841 |
| Nov 30, 2021 | $36.75 | $37.10 | $35.00 | $35.70 | 12 008 |
| Nov 29, 2021 | $36.75 | $37.10 | $35.70 | $36.75 | 10 764 |
| Nov 26, 2021 | $36.40 | $37.45 | $36.05 | $37.27 | 4 469 |
| Nov 24, 2021 | $35.70 | $37.80 | $35.00 | $37.80 | 16 133 |
| Nov 23, 2021 | $37.34 | $39.21 | $35.70 | $35.70 | 25 459 |
| Nov 22, 2021 | $39.55 | $40.25 | $37.45 | $38.50 | 19 485 |
| Nov 19, 2021 | $39.55 | $41.65 | $39.20 | $40.60 | 16 744 |
| Nov 18, 2021 | $42.00 | $42.35 | $38.85 | $40.25 | 31 463 |
| Nov 17, 2021 | $44.45 | $44.80 | $40.95 | $42.70 | 30 172 |
| Nov 16, 2021 | $44.10 | $45.15 | $43.05 | $44.80 | 16 941 |
| Nov 15, 2021 | $45.50 | $45.85 | $43.40 | $44.45 | 27 813 |
| Nov 12, 2021 | $44.80 | $45.85 | $44.45 | $45.15 | 19 598 |
| Nov 11, 2021 | $43.75 | $46.20 | $43.05 | $44.80 | 15 706 |
| Nov 10, 2021 | $45.15 | $46.55 | $43.05 | $43.40 | 31 637 |
| Nov 09, 2021 | $48.65 | $49.32 | $45.50 | $46.55 | 66 027 |
| Nov 08, 2021 | $49.00 | $50.75 | $48.30 | $49.35 | 59 140 |
