NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$2.16
-0.330 (-13.25%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $2.00 | $4.41 | Wednesday, 24th Apr 2024 CETX stock ended at $2.16. This is 13.25% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 27.50% from a day low at $2.00 to a day high of $2.55. |
| 90 days | $2.00 | $5.76 | |
| 52 weeks | $2.00 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| Aug 14, 2023 | $4.95 | $5.44 | $4.67 | $4.87 | 38 050 |
| Aug 11, 2023 | $5.38 | $5.48 | $4.73 | $5.00 | 33 375 |
| Aug 10, 2023 | $5.97 | $5.97 | $5.16 | $5.50 | 15 273 |
| Aug 09, 2023 | $6.00 | $6.06 | $5.51 | $5.71 | 15 680 |
| Aug 08, 2023 | $6.04 | $6.29 | $5.80 | $5.88 | 12 297 |
| Aug 07, 2023 | $6.31 | $6.72 | $6.12 | $6.17 | 19 918 |
| Aug 04, 2023 | $6.73 | $6.73 | $6.30 | $6.30 | 8 077 |
| Aug 03, 2023 | $6.14 | $7.00 | $6.01 | $6.45 | 16 953 |
| Aug 02, 2023 | $6.42 | $6.42 | $5.95 | $6.07 | 16 144 |
| Aug 01, 2023 | $6.90 | $6.91 | $6.39 | $6.44 | 26 484 |
| Jul 31, 2023 | $6.90 | $7.17 | $6.72 | $6.95 | 14 761 |
| Jul 28, 2023 | $6.80 | $7.06 | $6.72 | $6.98 | 6 464 |
| Jul 27, 2023 | $7.21 | $7.21 | $6.60 | $6.72 | 31 122 |
| Jul 26, 2023 | $7.08 | $7.64 | $7.04 | $7.15 | 3 307 |
| Jul 25, 2023 | $7.19 | $7.34 | $7.01 | $7.01 | 4 748 |
| Jul 24, 2023 | $7.50 | $7.36 | $7.10 | $7.21 | 4 427 |
| Jul 21, 2023 | $7.73 | $7.73 | $6.90 | $7.15 | 19 309 |
| Jul 20, 2023 | $7.78 | $7.83 | $7.55 | $7.69 | 9 963 |
| Jul 19, 2023 | $7.94 | $8.00 | $7.70 | $8.00 | 8 029 |
| Jul 18, 2023 | $8.20 | $8.31 | $7.93 | $7.94 | 2 401 |
| Jul 17, 2023 | $8.22 | $8.39 | $8.07 | $8.22 | 10 278 |
| Jul 14, 2023 | $8.39 | $8.55 | $8.12 | $8.22 | 3 896 |
| Jul 13, 2023 | $8.43 | $8.54 | $8.30 | $8.33 | 8 307 |
| Jul 12, 2023 | $8.71 | $8.81 | $8.25 | $8.25 | 18 683 |
| Jul 11, 2023 | $8.73 | $8.90 | $8.63 | $8.68 | 6 768 |
