NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$1.14
-0.640 (-35.96%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.10 | $4.30 | Tuesday, 30th Apr 2024 CETX stock ended at $1.14. This is 35.96% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 63.64% from a day low at $1.10 to a day high of $1.80. |
| 90 days | $1.10 | $5.76 | |
| 52 weeks | $1.10 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| May 06, 2021 | $1.50 | $1.53 | $1.41 | $1.42 | 550 703 |
| May 05, 2021 | $1.55 | $1.60 | $1.51 | $1.54 | 216 510 |
| May 04, 2021 | $1.62 | $1.63 | $1.52 | $1.56 | 678 707 |
| May 03, 2021 | $1.67 | $1.67 | $1.58 | $1.67 | 306 056 |
| Apr 30, 2021 | $1.58 | $1.71 | $1.58 | $1.69 | 363 323 |
| Apr 29, 2021 | $1.64 | $1.64 | $1.56 | $1.63 | 358 385 |
| Apr 28, 2021 | $1.65 | $1.66 | $1.58 | $1.61 | 389 681 |
| Apr 27, 2021 | $1.65 | $1.73 | $1.56 | $1.68 | 1 633 111 |
| Apr 26, 2021 | $1.54 | $1.70 | $1.52 | $1.64 | 1 082 756 |
| Apr 23, 2021 | $1.47 | $1.56 | $1.47 | $1.54 | 387 223 |
| Apr 22, 2021 | $1.52 | $1.52 | $1.41 | $1.48 | 284 541 |
| Apr 21, 2021 | $1.41 | $1.53 | $1.40 | $1.49 | 580 490 |
| Apr 20, 2021 | $1.39 | $1.41 | $1.35 | $1.41 | 618 423 |
| Apr 19, 2021 | $1.46 | $1.51 | $1.38 | $1.42 | 395 462 |
| Apr 16, 2021 | $1.45 | $1.49 | $1.35 | $1.45 | 865 147 |
| Apr 15, 2021 | $1.55 | $1.56 | $1.45 | $1.45 | 890 497 |
| Apr 14, 2021 | $1.61 | $1.65 | $1.53 | $1.55 | 598 343 |
| Apr 13, 2021 | $1.66 | $1.66 | $1.60 | $1.61 | 490 443 |
| Apr 12, 2021 | $1.69 | $1.71 | $1.61 | $1.70 | 681 339 |
| Apr 09, 2021 | $1.71 | $1.73 | $1.68 | $1.70 | 302 057 |
| Apr 08, 2021 | $1.71 | $1.75 | $1.61 | $1.75 | 1 120 485 |
| Apr 07, 2021 | $1.75 | $1.82 | $1.65 | $1.70 | 1 564 068 |
| Apr 06, 2021 | $1.79 | $1.96 | $1.73 | $1.79 | 4 746 794 |
| Apr 05, 2021 | $1.82 | $1.91 | $1.76 | $1.82 | 1 420 795 |
| Apr 01, 2021 | $1.88 | $1.90 | $1.81 | $1.86 | 980 351 |
