NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$0.300
-0.0055 (-1.80%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.280 | $4.04 | Thursday, 2nd May 2024 CETX stock ended at $0.300. This is 1.80% less than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 6.68% from a day low at $0.283 to a day high of $0.302. |
| 90 days | $0.280 | $5.76 | |
| 52 weeks | $0.280 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 14, 2021 | $1.60 | $1.74 | $1.46 | $1.60 | 2 568 021 |
| Jan 13, 2021 | $1.53 | $1.62 | $1.51 | $1.57 | 1 927 539 |
| Jan 12, 2021 | $1.50 | $1.53 | $1.44 | $1.51 | 1 078 853 |
| Jan 11, 2021 | $1.36 | $1.54 | $1.36 | $1.49 | 2 413 341 |
| Jan 08, 2021 | $1.43 | $1.43 | $1.36 | $1.37 | 1 050 230 |
| Jan 07, 2021 | $1.50 | $1.52 | $1.40 | $1.43 | 2 179 993 |
| Jan 06, 2021 | $1.36 | $1.67 | $1.34 | $1.58 | 9 021 944 |
| Jan 05, 2021 | $1.28 | $1.40 | $1.27 | $1.39 | 1 801 351 |
| Jan 04, 2021 | $1.33 | $1.35 | $1.26 | $1.27 | 824 619 |
| Dec 31, 2020 | $1.42 | $1.42 | $1.30 | $1.35 | 867 353 |
| Dec 30, 2020 | $1.34 | $1.40 | $1.34 | $1.39 | 718 484 |
| Dec 29, 2020 | $1.46 | $1.47 | $1.29 | $1.31 | 1 804 107 |
| Dec 28, 2020 | $1.58 | $1.58 | $1.43 | $1.48 | 1 161 054 |
| Dec 24, 2020 | $1.64 | $1.67 | $1.48 | $1.57 | 1 321 435 |
| Dec 23, 2020 | $1.56 | $1.67 | $1.47 | $1.62 | 3 733 762 |
| Dec 22, 2020 | $1.41 | $1.47 | $1.37 | $1.46 | 2 043 102 |
| Dec 21, 2020 | $1.27 | $1.39 | $1.27 | $1.36 | 1 784 867 |
| Dec 18, 2020 | $1.28 | $1.35 | $1.25 | $1.29 | 1 416 143 |
| Dec 17, 2020 | $1.28 | $1.30 | $1.25 | $1.27 | 546 643 |
| Dec 16, 2020 | $1.27 | $1.34 | $1.25 | $1.29 | 648 739 |
| Dec 15, 2020 | $1.30 | $1.30 | $1.24 | $1.28 | 269 810 |
