NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$1.71
+0.0200 (+1.18%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.65 | $4.38 | Friday, 26th Apr 2024 CETX stock ended at $1.71. This is 1.18% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 14.36% from a day low at $1.67 to a day high of $1.91. |
| 90 days | $1.65 | $5.76 | |
| 52 weeks | $1.65 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2023 | $4.03 | $4.23 | $4.01 | $4.06 | 6 179 |
| Oct 25, 2023 | $4.48 | $4.50 | $4.02 | $4.23 | 39 116 |
| Oct 24, 2023 | $4.43 | $4.50 | $4.40 | $4.49 | 13 731 |
| Oct 23, 2023 | $4.51 | $4.61 | $4.30 | $4.49 | 10 292 |
| Oct 20, 2023 | $4.58 | $4.60 | $4.49 | $4.53 | 4 935 |
| Oct 19, 2023 | $4.60 | $4.79 | $4.48 | $4.48 | 4 783 |
| Oct 18, 2023 | $5.00 | $5.04 | $4.56 | $4.57 | 15 827 |
| Oct 17, 2023 | $4.86 | $5.04 | $4.80 | $4.90 | 4 715 |
| Oct 16, 2023 | $4.88 | $4.95 | $4.73 | $4.82 | 12 735 |
| Oct 13, 2023 | $4.80 | $4.86 | $4.76 | $4.77 | 7 012 |
| Oct 12, 2023 | $4.70 | $5.15 | $4.63 | $4.89 | 25 483 |
| Oct 11, 2023 | $5.25 | $5.39 | $4.75 | $4.80 | 33 759 |
| Oct 10, 2023 | $4.90 | $5.25 | $4.81 | $5.23 | 79 293 |
| Oct 09, 2023 | $4.77 | $4.77 | $4.45 | $4.69 | 20 056 |
| Oct 06, 2023 | $4.75 | $4.87 | $4.39 | $4.87 | 31 921 |
| Oct 05, 2023 | $4.89 | $5.24 | $4.61 | $4.85 | 66 699 |
| Oct 04, 2023 | $4.20 | $5.52 | $4.20 | $4.89 | 177 129 |
| Oct 03, 2023 | $4.45 | $4.67 | $4.25 | $4.32 | 25 934 |
| Oct 02, 2023 | $4.71 | $4.95 | $4.53 | $4.55 | 18 271 |
| Sep 29, 2023 | $4.93 | $4.99 | $4.68 | $4.78 | 36 464 |
| Sep 28, 2023 | $4.73 | $5.25 | $4.73 | $4.85 | 31 674 |
| Sep 27, 2023 | $5.00 | $5.34 | $4.70 | $4.77 | 33 847 |
| Sep 26, 2023 | $6.00 | $6.19 | $5.02 | $5.07 | 72 498 |
| Sep 25, 2023 | $6.37 | $6.37 | $5.50 | $5.61 | 127 240 |
| Sep 22, 2023 | $6.16 | $7.42 | $6.16 | $6.51 | 936 114 |
