NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$1.71
+0.0200 (+1.18%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.65 | $4.38 | Friday, 26th Apr 2024 CETX stock ended at $1.71. This is 1.18% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 14.36% from a day low at $1.67 to a day high of $1.91. |
| 90 days | $1.65 | $5.76 | |
| 52 weeks | $1.65 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $2.10 | $2.15 | $2.02 | $2.10 | 66 157 |
| Apr 11, 2016 | $2.02 | $2.14 | $2.02 | $2.07 | 29 818 |
| Apr 08, 2016 | $2.32 | $2.35 | $2.00 | $2.03 | 174 767 |
| Apr 07, 2016 | $2.29 | $2.38 | $2.25 | $2.33 | 56 331 |
| Apr 06, 2016 | $2.42 | $2.42 | $2.26 | $2.31 | 90 365 |
| Apr 05, 2016 | $2.24 | $2.46 | $2.22 | $2.37 | 146 777 |
| Apr 04, 2016 | $2.15 | $2.39 | $2.15 | $2.29 | 55 049 |
| Apr 01, 2016 | $2.05 | $2.15 | $2.01 | $2.10 | 159 266 |
| Mar 31, 2016 | $2.08 | $2.08 | $2.05 | $2.05 | 26 243 |
| Mar 30, 2016 | $2.10 | $2.10 | $2.05 | $2.05 | 8 131 |
| Mar 29, 2016 | $2.09 | $2.10 | $2.05 | $2.06 | 37 500 |
| Mar 28, 2016 | $2.01 | $2.07 | $2.01 | $2.07 | 37 600 |
| Mar 24, 2016 | $1.99 | $2.07 | $1.86 | $2.00 | 108 900 |
| Mar 23, 2016 | $2.07 | $2.08 | $1.96 | $1.98 | 10 400 |
| Mar 22, 2016 | $1.97 | $2.12 | $1.96 | $2.06 | 52 000 |
| Mar 21, 2016 | $1.87 | $2.00 | $1.84 | $1.96 | 21 500 |
| Mar 18, 2016 | $2.00 | $2.00 | $1.85 | $1.85 | 60 900 |
| Mar 17, 2016 | $1.97 | $2.08 | $1.97 | $2.02 | 15 000 |
| Mar 16, 2016 | $2.01 | $2.04 | $2.00 | $2.01 | 29 000 |
| Mar 15, 2016 | $2.06 | $2.09 | $2.00 | $2.02 | 40 500 |
| Mar 14, 2016 | $2.15 | $2.15 | $2.07 | $2.09 | 25 500 |
| Mar 11, 2016 | $2.18 | $2.18 | $2.11 | $2.13 | 15 300 |
| Mar 10, 2016 | $2.31 | $2.31 | $2.11 | $2.12 | 30 700 |
| Mar 09, 2016 | $2.39 | $2.39 | $2.21 | $2.29 | 43 200 |
| Mar 08, 2016 | $2.24 | $2.45 | $2.24 | $2.34 | 63 600 |
