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 |
2023-12-08 | $5.73 | $5.84 | $5.67 | $5.81 | 4 322 |
2023-12-07 | $5.77 | $5.90 | $5.77 | $5.85 | 1 650 |
2023-12-06 | $5.85 | $6.25 | $5.82 | $6.00 | 17 049 |
2023-12-05 | $5.84 | $5.98 | $5.76 | $5.95 | 3 313 |
2023-12-04 | $6.02 | $6.14 | $5.67 | $5.75 | 6 792 |
2023-12-01 | $5.85 | $6.38 | $5.72 | $6.07 | 41 433 |
2023-11-30 | $5.62 | $5.98 | $5.62 | $5.70 | 19 472 |
2023-11-29 | $5.70 | $6.00 | $5.69 | $5.85 | 15 492 |
2023-11-28 | $5.55 | $5.98 | $5.55 | $5.58 | 7 996 |
2023-11-27 | $5.55 | $5.75 | $5.34 | $5.60 | 8 497 |
2023-11-24 | $5.71 | $5.75 | $5.56 | $5.56 | 3 236 |
2023-11-22 | $5.43 | $6.00 | $5.40 | $5.73 | 34 725 |
2023-11-21 | $5.19 | $5.35 | $5.19 | $5.35 | 2 818 |
2023-11-20 | $5.22 | $5.41 | $5.22 | $5.31 | 4 897 |
2023-11-17 | $5.00 | $5.44 | $5.00 | $5.38 | 14 188 |
2023-11-16 | $4.91 | $5.06 | $4.89 | $5.05 | 7 248 |
2023-11-15 | $5.07 | $5.07 | $4.91 | $5.04 | 2 420 |
2023-11-14 | $4.99 | $5.09 | $4.91 | $4.97 | 7 271 |
2023-11-13 | $5.10 | $5.10 | $4.91 | $5.09 | 5 152 |
2023-11-10 | $4.87 | $5.09 | $4.86 | $4.99 | 9 506 |
2023-11-09 | $4.85 | $5.09 | $4.84 | $4.97 | 9 268 |
2023-11-08 | $4.97 | $5.05 | $4.91 | $4.98 | 4 763 |
2023-11-07 | $4.80 | $5.14 | $4.80 | $5.11 | 10 403 |
2023-11-06 | $4.82 | $4.95 | $4.65 | $4.95 | 6 424 |
2023-11-03 | $4.38 | $4.88 | $4.28 | $4.87 | 23 541 |