NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$2.16
-0.330 (-13.25%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.00 | $4.41 | Wednesday, 24th Apr 2024 CETX stock ended at $2.16. This is 13.25% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 27.50% from a day low at $2.00 to a day high of $2.55. |
| 90 days | $2.00 | $5.76 | |
| 52 weeks | $2.00 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2021 | $42.35 | $42.35 | $39.55 | $40.95 | 15 441 |
| Aug 16, 2021 | $43.75 | $44.10 | $40.95 | $42.00 | 18 590 |
| Aug 13, 2021 | $44.10 | $45.15 | $43.75 | $44.45 | 9 062 |
| Aug 12, 2021 | $45.15 | $45.50 | $44.10 | $44.10 | 6 765 |
| Aug 11, 2021 | $45.50 | $46.55 | $44.80 | $44.80 | 7 819 |
| Aug 10, 2021 | $47.60 | $47.95 | $45.15 | $45.85 | 9 223 |
| Aug 09, 2021 | $45.85 | $47.25 | $44.80 | $47.25 | 21 746 |
| Aug 06, 2021 | $46.20 | $46.90 | $44.45 | $45.85 | 30 264 |
| Aug 05, 2021 | $43.75 | $46.90 | $43.75 | $45.50 | 17 856 |
| Aug 04, 2021 | $45.15 | $45.15 | $43.75 | $44.45 | 7 147 |
| Aug 03, 2021 | $45.50 | $45.85 | $43.75 | $44.10 | 5 515 |
| Aug 02, 2021 | $45.85 | $46.20 | $44.10 | $45.15 | 7 239 |
| Jul 30, 2021 | $46.55 | $46.55 | $44.10 | $44.80 | 9 827 |
| Jul 29, 2021 | $45.85 | $47.25 | $45.50 | $45.85 | 14 468 |
| Jul 28, 2021 | $45.57 | $46.55 | $45.15 | $45.58 | 12 622 |
| Jul 27, 2021 | $45.50 | $45.50 | $43.75 | $45.50 | 21 592 |
| Jul 26, 2021 | $43.75 | $45.15 | $43.40 | $44.10 | 10 876 |
| Jul 23, 2021 | $46.20 | $46.55 | $43.40 | $44.45 | 26 504 |
| Jul 22, 2021 | $47.25 | $47.92 | $44.27 | $45.85 | 37 813 |
| Jul 21, 2021 | $46.55 | $49.70 | $46.29 | $48.65 | 28 605 |
| Jul 20, 2021 | $47.60 | $48.30 | $45.85 | $46.20 | 36 843 |
| Jul 19, 2021 | $46.16 | $50.05 | $45.50 | $48.30 | 43 070 |
| Jul 16, 2021 | $47.95 | $51.45 | $45.50 | $49.00 | 42 718 |
| Jul 15, 2021 | $50.75 | $51.63 | $46.55 | $48.65 | 62 015 |
| Jul 14, 2021 | $59.15 | $61.95 | $49.00 | $49.00 | 241 596 |
