NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$1.71
+0.0200 (+1.18%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.65 | $4.38 | Friday, 26th Apr 2024 CETX stock ended at $1.71. This is 1.18% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 14.36% from a day low at $1.67 to a day high of $1.91. |
| 90 days | $1.65 | $5.76 | |
| 52 weeks | $1.65 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| Mar 29, 2021 | $1.98 | $2.00 | $1.81 | $1.81 | 1 640 314 |
| Mar 26, 2021 | $2.08 | $2.11 | $1.96 | $2.03 | 1 334 817 |
| Mar 25, 2021 | $1.90 | $2.19 | $1.84 | $2.19 | 2 543 030 |
| Mar 24, 2021 | $2.17 | $2.19 | $2.02 | $2.06 | 3 461 573 |
| Mar 23, 2021 | $2.22 | $2.42 | $2.12 | $2.16 | 3 788 864 |
| Mar 22, 2021 | $2.50 | $2.51 | $2.18 | $2.33 | 11 149 537 |
| Mar 19, 2021 | $1.90 | $2.19 | $1.83 | $2.08 | 5 312 976 |
| Mar 18, 2021 | $2.08 | $2.08 | $1.86 | $1.87 | 1 540 622 |
| Mar 17, 2021 | $1.94 | $2.10 | $1.94 | $2.03 | 1 179 965 |
| Mar 16, 2021 | $2.09 | $2.14 | $1.92 | $1.93 | 1 854 750 |
| Mar 15, 2021 | $2.08 | $2.21 | $2.02 | $2.15 | 2 364 723 |
| Mar 12, 2021 | $2.02 | $2.15 | $2.00 | $2.11 | 1 951 558 |
| Mar 11, 2021 | $2.36 | $2.37 | $1.98 | $2.11 | 9 141 773 |
| Mar 10, 2021 | $3.12 | $4.20 | $2.33 | $2.56 | 142 121 765 |
| Mar 09, 2021 | $1.55 | $1.67 | $1.53 | $1.67 | 606 115 |
| Mar 08, 2021 | $1.51 | $1.55 | $1.44 | $1.50 | 502 365 |
| Mar 05, 2021 | $1.52 | $1.55 | $1.30 | $1.47 | 1 123 601 |
| Mar 04, 2021 | $1.87 | $1.92 | $1.50 | $1.51 | 2 073 506 |
| Mar 03, 2021 | $1.91 | $2.09 | $1.87 | $1.90 | 1 046 984 |
| Mar 02, 2021 | $2.01 | $2.05 | $1.87 | $1.91 | 569 759 |
| Mar 01, 2021 | $1.95 | $2.05 | $1.89 | $2.01 | 761 485 |
| Feb 26, 2021 | $1.96 | $2.09 | $1.81 | $1.86 | 1 201 253 |
| Feb 25, 2021 | $2.28 | $2.30 | $1.97 | $2.00 | 1 053 126 |
| Feb 24, 2021 | $2.17 | $2.36 | $2.15 | $2.25 | 642 331 |
| Feb 23, 2021 | $2.26 | $2.30 | $1.93 | $2.09 | 1 811 071 |
