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 |
| Jul 07, 2016 | $3.96 | $3.96 | $3.82 | $3.91 | 99 400 |
| Jul 06, 2016 | $3.60 | $3.95 | $3.56 | $3.93 | 295 800 |
| Jul 05, 2016 | $3.71 | $3.71 | $3.41 | $3.71 | 185 400 |
| Jul 01, 2016 | $3.77 | $3.79 | $3.60 | $3.71 | 217 500 |
| Jun 30, 2016 | $4.00 | $4.00 | $3.62 | $3.69 | 928 500 |
| Jun 29, 2016 | $3.37 | $3.48 | $3.28 | $3.47 | 173 700 |
| Jun 28, 2016 | $3.10 | $3.37 | $3.10 | $3.37 | 199 900 |
| Jun 27, 2016 | $3.31 | $3.39 | $2.82 | $3.07 | 476 700 |
| Jun 24, 2016 | $3.52 | $3.58 | $3.33 | $3.50 | 174 600 |
| Jun 23, 2016 | $3.68 | $3.68 | $3.36 | $3.62 | 375 000 |
| Jun 22, 2016 | $3.04 | $4.05 | $3.04 | $3.58 | 2 765 600 |
| Jun 21, 2016 | $3.24 | $3.24 | $3.01 | $3.08 | 163 400 |
| Jun 20, 2016 | $3.35 | $3.40 | $3.18 | $3.24 | 234 200 |
| Jun 17, 2016 | $3.30 | $3.45 | $3.30 | $3.39 | 108 500 |
| Jun 16, 2016 | $3.40 | $3.43 | $3.30 | $3.35 | 119 782 |
| Jun 15, 2016 | $3.43 | $3.54 | $3.35 | $3.43 | 141 328 |
| Jun 14, 2016 | $3.22 | $3.46 | $3.18 | $3.46 | 191 603 |
| Jun 13, 2016 | $3.56 | $3.75 | $3.16 | $3.30 | 394 427 |
| Jun 10, 2016 | $3.36 | $3.82 | $3.30 | $3.50 | 880 541 |
| Jun 09, 2016 | $3.33 | $3.42 | $3.04 | $3.22 | 669 314 |
| Jun 08, 2016 | $3.20 | $3.46 | $3.12 | $3.44 | 662 865 |
| Jun 07, 2016 | $3.34 | $3.63 | $3.12 | $3.30 | 1 107 755 |
| Jun 06, 2016 | $3.00 | $3.50 | $2.95 | $3.42 | 2 265 688 |
| Jun 03, 2016 | $2.52 | $2.93 | $2.52 | $2.76 | 912 482 |
| Jun 02, 2016 | $2.26 | $2.98 | $2.26 | $2.42 | 1 949 647 |
