NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$4.19
-0.0700 (-1.64%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.15 | $5.76 | Thursday, 28th Mar 2024 CETX stock ended at $4.19. This is 1.64% less than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.87% from a day low at $4.18 to a day high of $4.30. |
90 days | $2.91 | $5.76 | |
52 weeks | $2.91 | $11.45 |
Historical Cemtrex Inc. prices
Date | Open | High | Low | Close | Volume |
2020-07-24 | $1.55 | $1.58 | $1.46 | $1.47 | 1 186 148 |
2020-07-23 | $1.45 | $1.55 | $1.44 | $1.52 | 1 791 018 |
2020-07-22 | $1.45 | $1.51 | $1.44 | $1.46 | 950 900 |
2020-07-21 | $1.59 | $1.59 | $1.48 | $1.51 | 1 498 300 |
2020-07-20 | $1.64 | $1.69 | $1.60 | $1.66 | 993 800 |
2020-07-17 | $1.71 | $1.75 | $1.56 | $1.67 | 1 261 300 |
2020-07-16 | $1.65 | $1.79 | $1.65 | $1.69 | 1 358 800 |
2020-07-15 | $1.78 | $1.80 | $1.60 | $1.66 | 1 493 600 |
2020-07-14 | $1.66 | $1.77 | $1.63 | $1.75 | 1 761 800 |
2020-07-13 | $1.72 | $1.95 | $1.56 | $1.63 | 8 213 000 |
2020-07-10 | $1.50 | $1.52 | $1.42 | $1.43 | 927 900 |
2020-07-09 | $1.37 | $1.63 | $1.34 | $1.54 | 3 977 100 |
2020-07-08 | $1.37 | $1.42 | $1.34 | $1.38 | 863 600 |
2020-07-07 | $1.46 | $1.47 | $1.34 | $1.39 | 933 300 |
2020-07-06 | $1.54 | $1.59 | $1.42 | $1.46 | 1 296 500 |
2020-07-02 | $1.58 | $1.61 | $1.52 | $1.54 | 1 127 343 |
2020-07-01 | $1.63 | $1.65 | $1.56 | $1.59 | 1 107 876 |
2020-06-30 | $1.65 | $1.68 | $1.61 | $1.64 | 553 368 |
2020-06-29 | $1.66 | $1.73 | $1.61 | $1.68 | 742 850 |
2020-06-26 | $1.74 | $1.78 | $1.61 | $1.68 | 1 262 839 |
2020-06-25 | $1.62 | $1.90 | $1.60 | $1.77 | 2 395 168 |
2020-06-24 | $1.62 | $1.69 | $1.53 | $1.60 | 1 540 959 |
2020-06-23 | $1.78 | $1.78 | $1.61 | $1.65 | 1 909 162 |
2020-06-22 | $1.80 | $1.81 | $1.68 | $1.74 | 1 369 493 |
2020-06-19 | $1.94 | $1.98 | $1.77 | $1.84 | 2 438 308 |