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 |
| Mar 07, 2016 | $2.10 | $2.45 | $2.08 | $2.26 | 91 600 |
| Mar 04, 2016 | $1.93 | $2.18 | $1.93 | $2.09 | 145 600 |
| Mar 03, 2016 | $1.78 | $1.95 | $1.78 | $1.88 | 36 600 |
| Mar 02, 2016 | $1.98 | $2.09 | $1.72 | $1.77 | 228 900 |
| Mar 01, 2016 | $2.07 | $2.20 | $1.86 | $1.97 | 180 800 |
| Feb 29, 2016 | $2.01 | $2.14 | $2.01 | $2.09 | 43 900 |
| Feb 26, 2016 | $2.29 | $2.29 | $2.05 | $2.06 | 33 000 |
| Feb 25, 2016 | $2.28 | $2.34 | $2.19 | $2.27 | 29 700 |
| Feb 24, 2016 | $2.13 | $2.38 | $2.11 | $2.23 | 78 400 |
| Feb 23, 2016 | $2.48 | $2.48 | $2.16 | $2.23 | 51 300 |
| Feb 22, 2016 | $2.41 | $2.60 | $2.24 | $2.44 | 158 300 |
| Feb 19, 2016 | $2.24 | $2.62 | $2.15 | $2.33 | 112 200 |
| Feb 18, 2016 | $2.32 | $2.32 | $1.95 | $2.30 | 82 600 |
| Feb 17, 2016 | $2.20 | $2.28 | $1.91 | $2.27 | 152 700 |
| Feb 16, 2016 | $1.74 | $2.30 | $1.62 | $2.07 | 112 700 |
| Feb 12, 2016 | $1.77 | $1.80 | $1.56 | $1.65 | 213 900 |
| Feb 11, 2016 | $2.05 | $2.10 | $1.67 | $1.77 | 98 300 |
| Feb 10, 2016 | $1.99 | $2.05 | $1.92 | $1.92 | 126 300 |
| Feb 09, 2016 | $2.04 | $2.05 | $1.88 | $1.96 | 98 900 |
| Feb 08, 2016 | $2.10 | $2.13 | $2.03 | $2.04 | 49 300 |
| Feb 05, 2016 | $2.12 | $2.18 | $2.06 | $2.13 | 57 200 |
| Feb 04, 2016 | $2.25 | $2.25 | $2.06 | $2.06 | 24 600 |
| Feb 03, 2016 | $2.24 | $2.26 | $2.08 | $2.22 | 56 500 |
| Feb 02, 2016 | $2.18 | $2.24 | $2.06 | $2.16 | 28 400 |
| Feb 01, 2016 | $2.06 | $2.18 | $2.06 | $2.14 | 7 600 |
