NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$0.281
-0.0001 (-0.0355%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.250 | $3.58 | Friday, 10th May 2024 CETX stock ended at $0.281. This is 0.0355% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 10.51% from a day low at $0.266 to a day high of $0.294. |
| 90 days | $0.250 | $5.76 | |
| 52 weeks | $0.250 | $10.58 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $8.15 | $8.20 | $7.45 | $7.74 | 907 041 |
| Jan 03, 2017 | $7.41 | $8.25 | $7.20 | $8.05 | 1 930 755 |
| Dec 30, 2016 | $7.09 | $7.48 | $6.64 | $7.38 | 1 922 967 |
| Dec 29, 2016 | $6.09 | $7.20 | $5.93 | $7.02 | 1 744 650 |
| Dec 28, 2016 | $6.50 | $6.51 | $5.85 | $6.07 | 876 878 |
| Dec 27, 2016 | $5.70 | $6.50 | $5.52 | $6.42 | 1 308 475 |
| Dec 23, 2016 | $5.50 | $5.68 | $5.25 | $5.65 | 820 842 |
| Dec 22, 2016 | $5.50 | $5.93 | $5.25 | $5.68 | 3 371 671 |
| Dec 21, 2016 | $4.85 | $4.95 | $4.76 | $4.81 | 128 030 |
| Dec 20, 2016 | $5.00 | $5.06 | $4.85 | $4.95 | 272 224 |
| Dec 19, 2016 | $4.72 | $5.04 | $4.63 | $5.04 | 268 250 |
| Dec 16, 2016 | $4.86 | $4.99 | $4.60 | $4.63 | 422 178 |
| Dec 15, 2016 | $5.05 | $5.28 | $4.85 | $4.95 | 281 207 |
| Dec 14, 2016 | $5.15 | $5.40 | $4.80 | $5.13 | 779 351 |
| Dec 13, 2016 | $4.43 | $5.05 | $4.32 | $5.05 | 1 484 476 |
| Dec 12, 2016 | $4.26 | $4.39 | $4.26 | $4.34 | 81 459 |
| Dec 09, 2016 | $4.48 | $4.49 | $4.25 | $4.26 | 87 355 |
| Dec 08, 2016 | $4.36 | $4.54 | $4.31 | $4.43 | 91 414 |
| Dec 07, 2016 | $4.35 | $4.45 | $4.29 | $4.40 | 68 827 |
| Dec 06, 2016 | $4.25 | $4.41 | $4.22 | $4.35 | 80 643 |
| Dec 05, 2016 | $4.30 | $4.40 | $4.14 | $4.24 | 150 978 |
| Dec 02, 2016 | $4.15 | $4.33 | $4.13 | $4.24 | 92 195 |
| Dec 01, 2016 | $4.50 | $4.59 | $4.10 | $4.12 | 276 001 |
| Nov 30, 2016 | $4.57 | $4.61 | $4.45 | $4.53 | 93 745 |
| Nov 29, 2016 | $4.65 | $4.66 | $4.38 | $4.57 | 121 366 |
