NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$2.16
-0.330 (-13.25%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.00 | $4.41 | Wednesday, 24th Apr 2024 CETX stock ended at $2.16. This is 13.25% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 27.50% from a day low at $2.00 to a day high of $2.55. |
| 90 days | $2.00 | $5.76 | |
| 52 weeks | $2.00 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $4.80 | $5.97 | $4.80 | $5.45 | 252 086 |
| Sep 18, 2023 | $4.81 | $4.91 | $4.60 | $4.65 | 11 613 |
| Sep 15, 2023 | $5.08 | $5.10 | $4.81 | $4.94 | 12 069 |
| Sep 14, 2023 | $4.77 | $5.10 | $4.58 | $4.90 | 34 256 |
| Sep 13, 2023 | $4.65 | $4.80 | $4.50 | $4.63 | 10 641 |
| Sep 12, 2023 | $4.78 | $4.87 | $4.50 | $4.53 | 17 108 |
| Sep 11, 2023 | $4.94 | $4.94 | $4.70 | $4.79 | 29 054 |
| Sep 08, 2023 | $5.05 | $5.18 | $4.75 | $4.95 | 72 696 |
| Sep 07, 2023 | $4.57 | $5.19 | $4.57 | $4.95 | 79 285 |
| Sep 06, 2023 | $4.91 | $4.98 | $4.58 | $4.58 | 14 694 |
| Sep 05, 2023 | $4.95 | $5.10 | $4.90 | $4.99 | 8 564 |
| Sep 01, 2023 | $5.01 | $5.21 | $4.88 | $5.00 | 17 466 |
| Aug 31, 2023 | $4.99 | $5.05 | $4.77 | $4.88 | 16 095 |
| Aug 30, 2023 | $4.98 | $5.23 | $4.76 | $5.08 | 10 236 |
| Aug 29, 2023 | $4.86 | $4.86 | $4.86 | $4.86 | 0 |
| Aug 28, 2023 | $5.60 | $5.64 | $4.58 | $4.86 | 33 452 |
| Aug 25, 2023 | $5.50 | $5.69 | $5.30 | $5.52 | 45 460 |
| Aug 24, 2023 | $5.53 | $5.87 | $5.21 | $5.47 | 67 104 |
| Aug 23, 2023 | $5.59 | $6.21 | $5.39 | $5.62 | 57 660 |
| Aug 22, 2023 | $5.57 | $5.71 | $5.31 | $5.53 | 18 165 |
| Aug 21, 2023 | $5.71 | $5.87 | $5.35 | $5.54 | 28 105 |
| Aug 18, 2023 | $4.97 | $5.53 | $4.80 | $5.53 | 38 768 |
| Aug 17, 2023 | $4.91 | $5.33 | $4.77 | $5.10 | 28 656 |
| Aug 16, 2023 | $4.59 | $5.06 | $4.49 | $4.72 | 38 849 |
| Aug 15, 2023 | $4.94 | $4.95 | $4.43 | $4.56 | 23 348 |
