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 |
| Sep 16, 2016 | $3.82 | $4.05 | $3.76 | $3.89 | 177 900 |
| Sep 15, 2016 | $3.96 | $3.97 | $3.81 | $3.82 | 157 600 |
| Sep 14, 2016 | $4.08 | $4.19 | $3.90 | $3.93 | 142 700 |
| Sep 13, 2016 | $4.44 | $4.50 | $4.10 | $4.12 | 91 800 |
| Sep 12, 2016 | $3.86 | $4.39 | $3.78 | $4.39 | 319 000 |
| Sep 09, 2016 | $4.23 | $4.25 | $3.70 | $3.92 | 436 200 |
| Sep 08, 2016 | $4.30 | $4.50 | $4.25 | $4.26 | 174 600 |
| Sep 07, 2016 | $4.82 | $4.88 | $4.11 | $4.27 | 345 800 |
| Sep 06, 2016 | $4.90 | $5.00 | $4.75 | $4.82 | 213 600 |
| Sep 02, 2016 | $5.03 | $5.14 | $4.88 | $4.90 | 103 900 |
| Sep 01, 2016 | $5.11 | $5.16 | $5.00 | $5.10 | 55 200 |
| Aug 31, 2016 | $5.48 | $5.63 | $5.01 | $5.11 | 270 500 |
| Aug 30, 2016 | $5.34 | $5.64 | $5.29 | $5.48 | 380 000 |
| Aug 29, 2016 | $4.80 | $5.34 | $4.75 | $5.18 | 494 500 |
| Aug 26, 2016 | $4.85 | $4.93 | $4.76 | $4.80 | 72 100 |
| Aug 25, 2016 | $4.89 | $4.94 | $4.82 | $4.82 | 76 900 |
| Aug 24, 2016 | $4.70 | $5.08 | $4.70 | $4.93 | 229 700 |
| Aug 23, 2016 | $4.50 | $4.78 | $4.42 | $4.69 | 280 200 |
| Aug 22, 2016 | $4.76 | $4.83 | $4.56 | $4.64 | 175 900 |
| Aug 19, 2016 | $5.11 | $5.11 | $4.75 | $4.89 | 227 700 |
| Aug 18, 2016 | $5.08 | $5.24 | $5.00 | $5.16 | 110 100 |
| Aug 17, 2016 | $4.75 | $5.19 | $4.75 | $5.06 | 267 400 |
| Aug 16, 2016 | $5.20 | $5.35 | $4.65 | $4.70 | 672 800 |
| Aug 15, 2016 | $5.67 | $5.70 | $5.37 | $5.40 | 241 200 |
| Aug 12, 2016 | $5.75 | $5.75 | $5.56 | $5.67 | 220 400 |
