NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$3.14
+0.0158 (+0.506%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.03 | $4.41 | Monday, 22nd Apr 2024 CETX stock ended at $3.14. This is 0.506% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 2.57% from a day low at $3.11 to a day high of $3.19. |
| 90 days | $2.91 | $5.76 | |
| 52 weeks | $2.91 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| Sep 22, 2020 | $1.01 | $1.01 | $0.95 | $0.98 | 725 601 |
| Sep 21, 2020 | $1.03 | $1.06 | $0.99 | $1.02 | 546 115 |
| Sep 18, 2020 | $1.07 | $1.08 | $1.00 | $1.03 | 969 372 |
| Sep 17, 2020 | $1.05 | $1.09 | $1.03 | $1.08 | 477 613 |
| Sep 16, 2020 | $1.09 | $1.10 | $1.05 | $1.08 | 446 734 |
| Sep 15, 2020 | $1.09 | $1.11 | $1.08 | $1.11 | 298 005 |
| Sep 14, 2020 | $1.12 | $1.12 | $1.08 | $1.11 | 532 978 |
| Sep 11, 2020 | $1.13 | $1.14 | $1.10 | $1.13 | 525 246 |
| Sep 10, 2020 | $1.21 | $1.28 | $1.13 | $1.16 | 2 995 196 |
| Sep 09, 2020 | $1.11 | $1.18 | $1.10 | $1.13 | 658 711 |
| Sep 08, 2020 | $1.18 | $1.18 | $1.11 | $1.12 | 1 100 411 |
| Sep 04, 2020 | $1.15 | $1.24 | $1.10 | $1.19 | 1 452 156 |
| Sep 03, 2020 | $1.20 | $1.24 | $1.15 | $1.18 | 423 844 |
| Sep 02, 2020 | $1.26 | $1.27 | $1.19 | $1.21 | 560 248 |
| Sep 01, 2020 | $1.31 | $1.33 | $1.27 | $1.29 | 510 994 |
| Aug 31, 2020 | $1.28 | $1.34 | $1.23 | $1.33 | 1 748 083 |
| Aug 28, 2020 | $1.27 | $1.27 | $1.20 | $1.25 | 534 793 |
| Aug 27, 2020 | $1.30 | $1.31 | $1.19 | $1.29 | 1 500 652 |
| Aug 26, 2020 | $1.20 | $1.27 | $1.12 | $1.23 | 3 980 852 |
| Aug 25, 2020 | $1.23 | $1.23 | $1.18 | $1.20 | 348 538 |
| Aug 24, 2020 | $1.31 | $1.32 | $1.17 | $1.22 | 1 207 032 |
| Aug 21, 2020 | $1.33 | $1.36 | $1.31 | $1.32 | 504 886 |
| Aug 20, 2020 | $1.37 | $1.39 | $1.31 | $1.39 | 698 247 |
| Aug 19, 2020 | $1.44 | $1.44 | $1.36 | $1.38 | 708 771 |
| Aug 18, 2020 | $1.43 | $1.54 | $1.38 | $1.44 | 3 470 687 |
