NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$1.69
-0.470 (-21.76%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.65 | $4.38 | Thursday, 25th Apr 2024 CETX stock ended at $1.69. This is 21.76% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 20.47% from a day low at $1.65 to a day high of $1.99. |
| 90 days | $1.65 | $5.76 | |
| 52 weeks | $1.65 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| Jul 14, 2021 | $59.15 | $61.95 | $49.00 | $49.00 | 241 596 |
| Jul 13, 2021 | $69.71 | $70.70 | $58.10 | $63.70 | 420 162 |
| Jul 12, 2021 | $70.00 | $89.58 | $65.80 | $68.60 | 4 253 711 |
| Jul 09, 2021 | $1.30 | $1.52 | $1.28 | $1.49 | 5 677 384 |
| Jul 08, 2021 | $1.26 | $1.35 | $1.24 | $1.31 | 423 030 |
| Jul 07, 2021 | $1.39 | $1.39 | $1.28 | $1.31 | 353 211 |
| Jul 06, 2021 | $1.43 | $1.43 | $1.35 | $1.38 | 257 697 |
| Jul 02, 2021 | $1.43 | $1.43 | $1.39 | $1.43 | 239 300 |
| Jul 01, 2021 | $1.53 | $1.53 | $1.43 | $1.43 | 449 406 |
| Jun 30, 2021 | $1.46 | $1.58 | $1.39 | $1.51 | 1 641 548 |
| Jun 29, 2021 | $1.42 | $1.48 | $1.42 | $1.44 | 229 431 |
| Jun 28, 2021 | $1.47 | $1.49 | $1.34 | $1.41 | 337 640 |
| Jun 25, 2021 | $1.45 | $1.48 | $1.43 | $1.46 | 158 285 |
| Jun 24, 2021 | $1.49 | $1.49 | $1.42 | $1.46 | 400 431 |
| Jun 23, 2021 | $1.40 | $1.44 | $1.39 | $1.44 | 309 202 |
| Jun 22, 2021 | $1.40 | $1.41 | $1.33 | $1.41 | 157 368 |
| Jun 21, 2021 | $1.44 | $1.44 | $1.40 | $1.42 | 178 296 |
| Jun 18, 2021 | $1.46 | $1.49 | $1.42 | $1.44 | 113 904 |
| Jun 17, 2021 | $1.47 | $1.52 | $1.46 | $1.48 | 120 512 |
| Jun 16, 2021 | $1.50 | $1.51 | $1.47 | $1.47 | 135 238 |
| Jun 15, 2021 | $1.57 | $1.58 | $1.50 | $1.53 | 142 568 |
| Jun 14, 2021 | $1.55 | $1.59 | $1.55 | $1.55 | 106 137 |
| Jun 11, 2021 | $1.57 | $1.58 | $1.54 | $1.56 | 244 143 |
| Jun 10, 2021 | $1.63 | $1.63 | $1.54 | $1.57 | 234 106 |
| Jun 09, 2021 | $1.59 | $1.67 | $1.58 | $1.63 | 582 914 |
