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 |
| Oct 21, 2016 | $3.96 | $4.00 | $3.90 | $3.98 | 39 100 |
| Oct 20, 2016 | $3.95 | $4.00 | $3.85 | $3.98 | 40 000 |
| Oct 19, 2016 | $3.77 | $3.99 | $3.75 | $3.99 | 58 200 |
| Oct 18, 2016 | $3.78 | $3.90 | $3.76 | $3.77 | 33 900 |
| Oct 17, 2016 | $3.97 | $4.03 | $3.76 | $3.76 | 67 600 |
| Oct 14, 2016 | $4.02 | $4.03 | $3.95 | $3.97 | 45 800 |
| Oct 13, 2016 | $4.10 | $4.19 | $3.99 | $3.99 | 130 000 |
| Oct 12, 2016 | $4.05 | $4.10 | $4.00 | $4.09 | 41 700 |
| Oct 11, 2016 | $4.15 | $4.24 | $4.02 | $4.02 | 201 400 |
| Oct 10, 2016 | $4.00 | $4.10 | $3.95 | $4.00 | 173 800 |
| Oct 07, 2016 | $3.98 | $4.04 | $3.98 | $4.01 | 19 500 |
| Oct 06, 2016 | $4.23 | $4.23 | $3.98 | $3.99 | 56 400 |
| Oct 05, 2016 | $4.07 | $4.27 | $4.07 | $4.20 | 118 500 |
| Oct 04, 2016 | $4.02 | $4.08 | $3.97 | $4.06 | 34 000 |
| Oct 03, 2016 | $4.00 | $4.04 | $3.95 | $3.96 | 15 300 |
| Sep 30, 2016 | $3.90 | $4.02 | $3.90 | $3.96 | 52 500 |
| Sep 29, 2016 | $4.07 | $4.10 | $3.85 | $3.85 | 99 900 |
| Sep 28, 2016 | $3.98 | $4.21 | $3.96 | $4.12 | 99 000 |
| Sep 27, 2016 | $3.93 | $4.00 | $3.85 | $3.95 | 85 700 |
| Sep 26, 2016 | $3.93 | $3.99 | $3.76 | $3.92 | 65 300 |
| Sep 23, 2016 | $4.09 | $4.14 | $3.88 | $3.88 | 62 600 |
| Sep 22, 2016 | $4.05 | $4.19 | $3.97 | $4.10 | 98 600 |
| Sep 21, 2016 | $4.03 | $4.09 | $3.93 | $3.99 | 81 700 |
| Sep 20, 2016 | $4.04 | $4.11 | $3.97 | $4.07 | 92 900 |
| Sep 19, 2016 | $3.83 | $4.18 | $3.83 | $4.08 | 151 000 |
