NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$3.06
+0.0299 (+0.99%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.03 | $4.65 | Thursday, 18th Apr 2024 CETX stock ended at $3.06. This is 0.99% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 3.92% from a day low at $3.06 to a day high of $3.18. |
| 90 days | $2.91 | $5.76 | |
| 52 weeks | $2.91 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| 2020-10-23 | $1.07 | $1.07 | $1.04 | $1.06 | 405 582 |
| 2020-10-22 | $1.06 | $1.07 | $1.03 | $1.05 | 367 815 |
| 2020-10-21 | $1.07 | $1.09 | $1.05 | $1.06 | 244 254 |
| 2020-10-20 | $1.10 | $1.11 | $1.04 | $1.09 | 457 996 |
| 2020-10-19 | $1.13 | $1.14 | $1.07 | $1.10 | 682 718 |
| 2020-10-16 | $1.04 | $1.25 | $1.04 | $1.11 | 4 044 503 |
| 2020-10-15 | $1.02 | $1.05 | $1.01 | $1.04 | 330 913 |
| 2020-10-14 | $1.06 | $1.09 | $1.02 | $1.04 | 465 670 |
| 2020-10-13 | $1.07 | $1.10 | $1.05 | $1.06 | 270 362 |
| 2020-10-12 | $1.07 | $1.11 | $1.06 | $1.09 | 521 106 |
| 2020-10-09 | $1.08 | $1.13 | $1.06 | $1.07 | 645 205 |
| 2020-10-08 | $1.13 | $1.14 | $1.05 | $1.10 | 1 256 188 |
| 2020-10-07 | $1.07 | $1.08 | $1.04 | $1.05 | 940 389 |
| 2020-10-06 | $1.17 | $1.20 | $1.01 | $1.05 | 1 909 080 |
| 2020-10-05 | $1.08 | $1.19 | $1.06 | $1.15 | 1 714 604 |
| 2020-10-02 | $0.99 | $1.15 | $0.98 | $1.10 | 1 555 041 |
| 2020-10-01 | $1.11 | $1.11 | $1.02 | $1.05 | 595 801 |
| 2020-09-30 | $1.06 | $1.16 | $1.04 | $1.11 | 1 687 770 |
| 2020-09-29 | $1.02 | $1.09 | $1.02 | $1.06 | 841 378 |
| 2020-09-28 | $1.00 | $1.05 | $0.98 | $1.04 | 1 364 116 |
| 2020-09-25 | $0.99 | $1.01 | $0.96 | $0.97 | 854 993 |
| 2020-09-24 | $1.00 | $1.08 | $0.95 | $1.02 | 1 819 420 |
| 2020-09-23 | $0.99 | $1.12 | $0.94 | $1.11 | 2 276 588 |
| 2020-09-22 | $1.01 | $1.01 | $0.95 | $0.98 | 725 601 |
| 2020-09-21 | $1.03 | $1.06 | $0.99 | $1.02 | 546 115 |
