NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$1.69
-0.470 (-21.76%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.65 | $4.38 | Thursday, 25th Apr 2024 CETX stock ended at $1.69. This is 21.76% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 20.47% from a day low at $1.65 to a day high of $1.99. |
| 90 days | $1.65 | $5.76 | |
| 52 weeks | $1.65 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| Dec 07, 2020 | $1.34 | $1.34 | $1.29 | $1.30 | 560 052 |
| Dec 04, 2020 | $1.36 | $1.37 | $1.27 | $1.32 | 882 623 |
| Dec 03, 2020 | $1.32 | $1.37 | $1.31 | $1.34 | 445 023 |
| Dec 02, 2020 | $1.34 | $1.38 | $1.30 | $1.33 | 645 085 |
| Dec 01, 2020 | $1.51 | $1.52 | $1.31 | $1.35 | 2 407 259 |
| Nov 30, 2020 | $1.32 | $1.48 | $1.24 | $1.46 | 2 918 050 |
| Nov 27, 2020 | $1.29 | $1.30 | $1.25 | $1.29 | 490 155 |
| Nov 25, 2020 | $1.27 | $1.30 | $1.23 | $1.26 | 798 573 |
| Nov 24, 2020 | $1.44 | $1.47 | $1.25 | $1.31 | 2 322 549 |
| Nov 23, 2020 | $1.28 | $1.38 | $1.23 | $1.38 | 2 659 715 |
| Nov 20, 2020 | $1.18 | $1.25 | $1.17 | $1.23 | 944 005 |
| Nov 19, 2020 | $1.18 | $1.21 | $1.14 | $1.18 | 383 940 |
| Nov 18, 2020 | $1.19 | $1.24 | $1.15 | $1.15 | 1 282 286 |
| Nov 17, 2020 | $1.11 | $1.22 | $1.10 | $1.18 | 1 153 198 |
| Nov 16, 2020 | $1.10 | $1.15 | $1.10 | $1.13 | 663 382 |
| Nov 13, 2020 | $1.11 | $1.13 | $1.08 | $1.12 | 534 705 |
| Nov 12, 2020 | $1.17 | $1.18 | $1.08 | $1.09 | 893 287 |
| Nov 11, 2020 | $1.07 | $1.18 | $1.04 | $1.15 | 1 964 152 |
| Nov 10, 2020 | $1.04 | $1.07 | $1.03 | $1.07 | 553 121 |
| Nov 09, 2020 | $1.07 | $1.09 | $1.04 | $1.05 | 1 052 527 |
| Nov 06, 2020 | $1.07 | $1.12 | $1.02 | $1.09 | 1 616 931 |
| Nov 05, 2020 | $1.06 | $1.08 | $1.03 | $1.05 | 1 330 279 |
| Nov 04, 2020 | $1.09 | $1.10 | $1.02 | $1.06 | 1 802 650 |
| Nov 03, 2020 | $1.19 | $1.19 | $1.09 | $1.12 | 1 746 725 |
| Nov 02, 2020 | $1.08 | $1.24 | $1.07 | $1.18 | 3 119 389 |
