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 |
| Feb 22, 2021 | $2.63 | $2.84 | $2.52 | $2.56 | 1 201 321 |
| Feb 19, 2021 | $2.50 | $2.68 | $2.50 | $2.56 | 690 288 |
| Feb 18, 2021 | $2.69 | $2.74 | $2.50 | $2.54 | 1 310 943 |
| Feb 17, 2021 | $2.91 | $3.18 | $2.65 | $2.80 | 4 081 920 |
| Feb 16, 2021 | $2.38 | $2.68 | $2.32 | $2.68 | 2 385 046 |
| Feb 12, 2021 | $2.27 | $2.36 | $2.18 | $2.24 | 778 529 |
| Feb 11, 2021 | $2.26 | $2.50 | $2.21 | $2.31 | 1 469 634 |
| Feb 10, 2021 | $2.35 | $2.53 | $2.05 | $2.19 | 2 440 664 |
| Feb 09, 2021 | $2.24 | $2.41 | $2.15 | $2.30 | 2 807 349 |
| Feb 08, 2021 | $2.00 | $2.21 | $1.95 | $2.18 | 1 796 391 |
| Feb 05, 2021 | $1.95 | $1.97 | $1.82 | $1.95 | 947 632 |
| Feb 04, 2021 | $1.85 | $2.00 | $1.85 | $1.95 | 1 155 958 |
| Feb 03, 2021 | $1.73 | $1.89 | $1.73 | $1.81 | 815 185 |
| Feb 02, 2021 | $1.80 | $1.82 | $1.71 | $1.74 | 840 751 |
| Feb 01, 2021 | $1.86 | $1.93 | $1.71 | $1.78 | 2 042 022 |
| Jan 29, 2021 | $1.74 | $1.84 | $1.68 | $1.76 | 1 320 178 |
| Jan 28, 2021 | $1.75 | $1.85 | $1.66 | $1.74 | 1 234 547 |
| Jan 27, 2021 | $1.85 | $1.95 | $1.75 | $1.76 | 1 859 995 |
| Jan 26, 2021 | $2.12 | $2.19 | $1.91 | $1.96 | 2 850 588 |
| Jan 25, 2021 | $1.95 | $2.33 | $1.90 | $2.11 | 5 106 425 |
| Jan 22, 2021 | $1.62 | $2.14 | $1.61 | $1.85 | 7 892 194 |
| Jan 21, 2021 | $1.57 | $1.68 | $1.52 | $1.64 | 1 069 975 |
| Jan 20, 2021 | $1.62 | $1.63 | $1.53 | $1.57 | 1 529 561 |
| Jan 19, 2021 | $1.60 | $1.67 | $1.58 | $1.63 | 1 240 229 |
| Jan 15, 2021 | $1.59 | $1.65 | $1.51 | $1.57 | 1 394 780 |
