NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$3.12
+0.0642 (+2.10%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.03 | $4.65 | Friday, 19th Apr 2024 CETX stock ended at $3.12. This is 2.10% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 4.61% from a day low at $3.04 to a day high of $3.18. |
| 90 days | $2.91 | $5.76 | |
| 52 weeks | $2.91 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| 2024-02-07 | $3.25 | $3.31 | $3.20 | $3.23 | 3 711 |
| 2024-02-06 | $3.16 | $3.37 | $3.16 | $3.35 | 12 055 |
| 2024-02-05 | $3.31 | $3.53 | $3.20 | $3.20 | 15 950 |
| 2024-02-02 | $3.36 | $3.53 | $3.21 | $3.21 | 31 121 |
| 2024-02-01 | $3.91 | $3.91 | $3.45 | $3.58 | 27 034 |
| 2024-01-31 | $3.70 | $4.10 | $2.94 | $4.10 | 687 676 |
| 2024-01-30 | $3.64 | $3.64 | $3.48 | $3.51 | 5 566 |
| 2024-01-29 | $3.64 | $3.75 | $3.64 | $3.64 | 2 375 |
| 2024-01-26 | $3.61 | $3.70 | $3.54 | $3.65 | 6 588 |
| 2024-01-25 | $3.48 | $3.67 | $3.46 | $3.57 | 6 394 |
| 2024-01-24 | $3.72 | $3.75 | $3.51 | $3.51 | 2 778 |
| 2024-01-23 | $3.74 | $3.80 | $3.60 | $3.65 | 9 922 |
| 2024-01-22 | $3.76 | $3.91 | $3.74 | $3.74 | 7 283 |
| 2024-01-19 | $3.95 | $3.95 | $3.74 | $3.74 | 22 322 |
| 2024-01-18 | $3.98 | $3.98 | $3.66 | $3.74 | 59 779 |
| 2024-01-17 | $4.36 | $4.40 | $4.19 | $4.29 | 8 090 |
| 2024-01-16 | $4.59 | $4.59 | $4.09 | $4.38 | 14 700 |
| 2024-01-12 | $4.61 | $4.73 | $4.49 | $4.60 | 22 675 |
| 2024-01-11 | $4.66 | $4.86 | $4.56 | $4.61 | 9 449 |
| 2024-01-10 | $4.81 | $4.90 | $4.65 | $4.75 | 11 674 |
| 2024-01-09 | $4.80 | $4.99 | $4.80 | $4.85 | 9 820 |
| 2024-01-08 | $4.65 | $4.97 | $4.65 | $4.86 | 16 840 |
| 2024-01-05 | $4.78 | $4.78 | $4.72 | $4.72 | 546 |
| 2024-01-04 | $4.70 | $4.80 | $4.61 | $4.78 | 11 164 |
| 2024-01-03 | $4.91 | $4.91 | $4.56 | $4.57 | 7 842 |
