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 |
| Aug 11, 2016 | $5.72 | $5.79 | $5.50 | $5.72 | 335 700 |
| Aug 10, 2016 | $5.60 | $5.72 | $5.33 | $5.67 | 339 200 |
| Aug 09, 2016 | $5.92 | $6.01 | $5.47 | $5.62 | 575 200 |
| Aug 08, 2016 | $5.80 | $6.59 | $5.65 | $5.95 | 3 456 700 |
| Aug 05, 2016 | $4.76 | $5.08 | $4.59 | $5.07 | 237 600 |
| Aug 04, 2016 | $5.05 | $5.06 | $4.75 | $4.76 | 161 700 |
| Aug 03, 2016 | $4.57 | $5.17 | $4.54 | $5.08 | 299 100 |
| Aug 02, 2016 | $4.77 | $4.80 | $4.34 | $4.73 | 401 200 |
| Aug 01, 2016 | $5.25 | $5.30 | $4.59 | $4.88 | 556 800 |
| Jul 29, 2016 | $5.42 | $5.48 | $5.18 | $5.25 | 141 300 |
| Jul 28, 2016 | $5.58 | $5.60 | $5.31 | $5.41 | 115 600 |
| Jul 27, 2016 | $5.42 | $5.84 | $5.25 | $5.44 | 317 200 |
| Jul 26, 2016 | $5.58 | $6.17 | $5.02 | $5.37 | 1 045 400 |
| Jul 25, 2016 | $5.12 | $5.69 | $5.10 | $5.44 | 599 500 |
| Jul 22, 2016 | $4.79 | $5.29 | $4.79 | $5.06 | 981 500 |
| Jul 21, 2016 | $4.50 | $4.82 | $4.49 | $4.79 | 457 500 |
| Jul 20, 2016 | $4.30 | $4.49 | $4.30 | $4.47 | 183 900 |
| Jul 19, 2016 | $4.26 | $4.41 | $4.16 | $4.35 | 161 300 |
| Jul 18, 2016 | $4.15 | $4.39 | $3.91 | $4.20 | 250 700 |
| Jul 15, 2016 | $4.00 | $4.13 | $3.79 | $4.05 | 349 800 |
| Jul 14, 2016 | $4.09 | $4.15 | $4.00 | $4.05 | 171 200 |
| Jul 13, 2016 | $4.28 | $4.34 | $4.08 | $4.15 | 195 900 |
| Jul 12, 2016 | $4.35 | $4.57 | $4.13 | $4.26 | 623 900 |
| Jul 11, 2016 | $3.95 | $4.29 | $3.82 | $4.22 | 443 300 |
| Jul 08, 2016 | $3.96 | $3.96 | $3.70 | $3.89 | 178 500 |
