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 |
| Jun 01, 2016 | $2.07 | $2.20 | $2.07 | $2.15 | 120 677 |
| May 31, 2016 | $2.05 | $2.09 | $2.03 | $2.06 | 92 011 |
| May 27, 2016 | $2.05 | $2.19 | $1.99 | $2.03 | 171 791 |
| May 26, 2016 | $1.93 | $2.10 | $1.92 | $2.03 | 139 853 |
| May 25, 2016 | $2.03 | $2.03 | $1.92 | $1.94 | 58 725 |
| May 24, 2016 | $2.00 | $2.03 | $1.92 | $2.01 | 90 146 |
| May 23, 2016 | $2.24 | $2.25 | $1.96 | $2.03 | 109 878 |
| May 20, 2016 | $2.18 | $2.19 | $1.96 | $2.18 | 243 736 |
| May 19, 2016 | $2.34 | $2.40 | $1.96 | $2.12 | 282 173 |
| May 18, 2016 | $2.52 | $2.55 | $2.24 | $2.34 | 387 289 |
| May 17, 2016 | $2.50 | $2.99 | $2.42 | $2.49 | 2 343 913 |
| May 16, 2016 | $2.17 | $2.43 | $2.16 | $2.34 | 564 809 |
| May 13, 2016 | $1.94 | $2.17 | $1.94 | $2.14 | 146 260 |
| May 12, 2016 | $1.94 | $1.95 | $1.91 | $1.92 | 16 381 |
| May 11, 2016 | $1.91 | $2.01 | $1.91 | $1.91 | 18 296 |
| May 10, 2016 | $1.97 | $2.04 | $1.89 | $1.90 | 21 298 |
| May 09, 2016 | $1.97 | $1.99 | $1.84 | $1.92 | 72 408 |
| May 06, 2016 | $2.00 | $2.11 | $1.95 | $1.96 | 34 450 |
| May 05, 2016 | $2.18 | $2.18 | $2.02 | $2.04 | 29 756 |
| May 04, 2016 | $2.05 | $2.15 | $2.05 | $2.15 | 51 588 |
| May 03, 2016 | $2.03 | $2.12 | $2.00 | $2.05 | 38 720 |
| May 02, 2016 | $2.09 | $2.14 | $1.99 | $2.04 | 22 844 |
| Apr 29, 2016 | $1.96 | $2.04 | $1.94 | $2.03 | 49 162 |
| Apr 28, 2016 | $2.13 | $2.13 | $2.00 | $2.01 | 61 270 |
| Apr 27, 2016 | $2.12 | $2.18 | $2.12 | $2.12 | 29 278 |
