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 |
| Nov 28, 2016 | $4.42 | $4.72 | $4.30 | $4.58 | 266 944 |
| Nov 25, 2016 | $4.33 | $4.46 | $4.24 | $4.42 | 62 057 |
| Nov 23, 2016 | $4.29 | $4.47 | $4.18 | $4.29 | 153 149 |
| Nov 22, 2016 | $4.17 | $4.47 | $4.13 | $4.29 | 72 945 |
| Nov 21, 2016 | $4.22 | $4.24 | $4.05 | $4.18 | 139 742 |
| Nov 18, 2016 | $4.28 | $4.30 | $4.05 | $4.16 | 257 955 |
| Nov 17, 2016 | $4.50 | $4.62 | $4.26 | $4.30 | 201 197 |
| Nov 16, 2016 | $4.26 | $4.57 | $4.25 | $4.54 | 126 253 |
| Nov 15, 2016 | $4.04 | $4.48 | $4.04 | $4.34 | 121 800 |
| Nov 14, 2016 | $4.20 | $4.29 | $4.01 | $4.09 | 83 905 |
| Nov 11, 2016 | $4.00 | $4.27 | $4.00 | $4.27 | 82 797 |
| Nov 10, 2016 | $4.10 | $4.15 | $4.00 | $4.02 | 94 380 |
| Nov 09, 2016 | $4.06 | $4.19 | $4.02 | $4.07 | 178 665 |
| Nov 08, 2016 | $4.30 | $4.30 | $4.05 | $4.26 | 113 275 |
| Nov 07, 2016 | $4.25 | $4.45 | $4.24 | $4.35 | 131 400 |
| Nov 04, 2016 | $4.08 | $4.22 | $4.02 | $4.16 | 98 700 |
| Nov 03, 2016 | $4.28 | $4.40 | $3.99 | $4.08 | 195 400 |
| Nov 02, 2016 | $4.84 | $4.84 | $4.25 | $4.28 | 340 300 |
| Nov 01, 2016 | $5.00 | $5.05 | $4.64 | $4.67 | 394 200 |
| Oct 31, 2016 | $4.81 | $5.19 | $4.81 | $5.00 | 715 000 |
| Oct 28, 2016 | $4.54 | $5.00 | $4.50 | $4.75 | 1 302 300 |
| Oct 27, 2016 | $4.48 | $4.59 | $4.32 | $4.52 | 399 900 |
| Oct 26, 2016 | $4.09 | $4.76 | $4.09 | $4.30 | 1 821 600 |
| Oct 25, 2016 | $4.08 | $4.10 | $4.00 | $4.09 | 39 700 |
| Oct 24, 2016 | $3.98 | $4.08 | $3.98 | $4.06 | 44 100 |
