NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$2.49
-0.650 (-20.70%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.38 | $4.41 | Tuesday, 23rd Apr 2024 CETX stock ended at $2.49. This is 20.70% less than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 32.02% from a day low at $2.38 to a day high of $3.14. |
| 90 days | $2.38 | $5.76 | |
| 52 weeks | $2.38 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2021 | $41.30 | $41.61 | $40.25 | $40.25 | 4 603 |
| Sep 20, 2021 | $41.30 | $42.00 | $40.60 | $40.60 | 5 843 |
| Sep 17, 2021 | $40.60 | $42.70 | $40.25 | $42.70 | 4 388 |
| Sep 16, 2021 | $40.95 | $41.30 | $40.25 | $40.60 | 5 332 |
| Sep 15, 2021 | $41.30 | $42.00 | $40.95 | $40.95 | 3 694 |
| Sep 14, 2021 | $42.00 | $42.70 | $41.30 | $42.00 | 8 766 |
| Sep 13, 2021 | $41.65 | $43.40 | $40.95 | $42.70 | 8 821 |
| Sep 10, 2021 | $41.65 | $42.70 | $41.30 | $41.65 | 6 683 |
| Sep 09, 2021 | $42.35 | $42.52 | $40.42 | $41.65 | 21 157 |
| Sep 08, 2021 | $43.05 | $43.05 | $41.30 | $42.35 | 5 851 |
| Sep 07, 2021 | $43.05 | $44.45 | $42.70 | $43.05 | 6 250 |
| Sep 03, 2021 | $44.10 | $44.45 | $43.40 | $43.75 | 3 828 |
| Sep 02, 2021 | $43.75 | $44.76 | $43.05 | $44.10 | 6 761 |
| Sep 01, 2021 | $43.75 | $44.45 | $43.07 | $44.10 | 10 901 |
| Aug 31, 2021 | $43.40 | $44.45 | $43.11 | $43.40 | 6 417 |
| Aug 30, 2021 | $42.70 | $44.10 | $42.35 | $43.40 | 7 322 |
| Aug 27, 2021 | $43.05 | $43.40 | $42.35 | $43.05 | 8 633 |
| Aug 26, 2021 | $44.10 | $46.55 | $42.00 | $43.05 | 57 668 |
| Aug 25, 2021 | $43.05 | $44.80 | $42.00 | $44.10 | 13 159 |
| Aug 24, 2021 | $42.00 | $43.75 | $41.83 | $43.05 | 8 673 |
| Aug 23, 2021 | $41.30 | $42.00 | $40.95 | $42.00 | 5 631 |
| Aug 20, 2021 | $39.90 | $43.40 | $39.90 | $42.35 | 8 829 |
| Aug 19, 2021 | $41.30 | $41.30 | $39.55 | $39.90 | 5 255 |
| Aug 18, 2021 | $41.30 | $42.35 | $40.37 | $40.60 | 6 390 |
| Aug 17, 2021 | $42.35 | $42.35 | $39.55 | $40.95 | 15 441 |
