NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$3.03
-0.170 (-5.31%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.03 | $4.65 | Wednesday, 17th Apr 2024 CETX stock ended at $3.03. This is 5.31% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $3.03 to a day high of $3.10. |
| 90 days | $2.91 | $5.76 | |
| 52 weeks | $2.91 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| 2021-05-28 | $1.46 | $1.47 | $1.38 | $1.41 | 351 576 |
| 2021-05-27 | $1.36 | $1.45 | $1.36 | $1.44 | 677 983 |
| 2021-05-26 | $1.37 | $1.43 | $1.37 | $1.40 | 219 126 |
| 2021-05-25 | $1.35 | $1.39 | $1.35 | $1.37 | 152 828 |
| 2021-05-24 | $1.36 | $1.39 | $1.33 | $1.37 | 259 606 |
| 2021-05-21 | $1.44 | $1.45 | $1.39 | $1.43 | 135 195 |
| 2021-05-20 | $1.42 | $1.48 | $1.39 | $1.43 | 362 022 |
| 2021-05-19 | $1.32 | $1.36 | $1.29 | $1.35 | 118 465 |
| 2021-05-18 | $1.38 | $1.43 | $1.34 | $1.36 | 326 296 |
| 2021-05-17 | $1.33 | $1.40 | $1.33 | $1.37 | 148 804 |
| 2021-05-14 | $1.26 | $1.33 | $1.26 | $1.33 | 207 880 |
| 2021-05-13 | $1.30 | $1.37 | $1.23 | $1.24 | 361 541 |
| 2021-05-12 | $1.37 | $1.39 | $1.30 | $1.31 | 269 481 |
| 2021-05-11 | $1.27 | $1.39 | $1.27 | $1.37 | 396 808 |
| 2021-05-10 | $1.35 | $1.44 | $1.35 | $1.40 | 344 879 |
| 2021-05-07 | $1.44 | $1.49 | $1.15 | $1.39 | 1 813 920 |
| 2021-05-06 | $1.50 | $1.53 | $1.41 | $1.42 | 550 703 |
| 2021-05-05 | $1.55 | $1.60 | $1.51 | $1.54 | 216 510 |
| 2021-05-04 | $1.62 | $1.63 | $1.52 | $1.56 | 678 707 |
| 2021-05-03 | $1.67 | $1.67 | $1.58 | $1.67 | 306 056 |
| 2021-04-30 | $1.58 | $1.71 | $1.58 | $1.69 | 363 323 |
| 2021-04-29 | $1.64 | $1.64 | $1.56 | $1.63 | 358 385 |
| 2021-04-28 | $1.65 | $1.66 | $1.58 | $1.61 | 389 681 |
| 2021-04-27 | $1.65 | $1.73 | $1.56 | $1.68 | 1 633 111 |
| 2021-04-26 | $1.54 | $1.70 | $1.52 | $1.64 | 1 082 756 |
