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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 05, 2021 | $52.15 | $52.50 | $48.65 | $50.05 | 48 886 |
| Nov 04, 2021 | $50.40 | $54.25 | $48.29 | $51.45 | 112 495 |
| Nov 03, 2021 | $45.85 | $50.40 | $44.80 | $50.40 | 140 125 |
| Nov 02, 2021 | $47.25 | $47.25 | $44.80 | $46.20 | 75 825 |
| Nov 01, 2021 | $48.30 | $51.10 | $45.85 | $47.25 | 173 520 |
| Oct 29, 2021 | $45.50 | $50.40 | $43.05 | $48.30 | 181 894 |
| Oct 28, 2021 | $43.05 | $50.75 | $39.20 | $46.55 | 394 769 |
| Oct 27, 2021 | $48.83 | $60.55 | $38.50 | $46.20 | 2 149 220 |
| Oct 26, 2021 | $38.50 | $39.20 | $36.75 | $37.10 | 142 732 |
| Oct 25, 2021 | $46.90 | $47.60 | $38.50 | $41.30 | 541 757 |
| Oct 22, 2021 | $35.00 | $42.70 | $33.25 | $40.95 | 333 559 |
| Oct 21, 2021 | $36.05 | $36.75 | $35.70 | $36.05 | 19 453 |
| Oct 20, 2021 | $37.10 | $38.15 | $36.10 | $36.40 | 29 054 |
| Oct 19, 2021 | $36.75 | $40.25 | $35.70 | $39.20 | 97 289 |
| Oct 18, 2021 | $36.40 | $37.80 | $35.35 | $37.80 | 82 704 |
| Oct 15, 2021 | $37.45 | $41.65 | $36.05 | $39.20 | 152 989 |
| Oct 14, 2021 | $41.47 | $49.00 | $39.55 | $40.95 | 1 670 762 |
| Oct 13, 2021 | $32.20 | $37.80 | $31.96 | $36.22 | 34 724 |
| Oct 12, 2021 | $33.25 | $33.25 | $30.36 | $31.42 | 25 615 |
| Oct 11, 2021 | $33.60 | $33.95 | $32.93 | $33.25 | 5 792 |
| Oct 08, 2021 | $35.00 | $36.40 | $32.20 | $34.22 | 30 495 |
| Oct 07, 2021 | $36.75 | $37.80 | $36.40 | $37.10 | 6 175 |
| Oct 06, 2021 | $37.45 | $37.80 | $36.40 | $36.40 | 5 220 |
| Oct 05, 2021 | $39.20 | $39.55 | $36.75 | $37.45 | 10 816 |
| Oct 04, 2021 | $39.55 | $40.56 | $38.85 | $39.20 | 6 495 |
