NASDAQ:CETX
Cemtrex Inc. Stock Price (Quote)
$3.26
-0.0800 (-2.40%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.20 | $4.65 | Monday, 15th Apr 2024 CETX stock ended at $3.26. This is 2.40% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 1.95% from a day low at $3.26 to a day high of $3.32. |
| 90 days | $2.91 | $5.76 | |
| 52 weeks | $2.91 | $11.45 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-28 | $7.41 | $7.41 | $7.12 | $7.25 | 27 869 |
| 2023-06-27 | $7.77 | $7.77 | $7.34 | $7.46 | 10 059 |
| 2023-06-26 | $7.97 | $8.20 | $7.26 | $7.58 | 30 534 |
| 2023-06-23 | $8.48 | $8.58 | $8.15 | $8.15 | 8 739 |
| 2023-06-22 | $8.57 | $8.60 | $8.38 | $8.60 | 7 813 |
| 2023-06-21 | $8.65 | $8.75 | $8.59 | $8.73 | 9 223 |
| 2023-06-20 | $8.99 | $9.24 | $8.31 | $8.57 | 25 423 |
| 2023-06-16 | $9.51 | $9.51 | $9.06 | $9.06 | 7 593 |
| 2023-06-15 | $9.55 | $9.78 | $9.07 | $9.11 | 9 266 |
| 2023-06-14 | $9.76 | $9.95 | $9.44 | $9.52 | 3 289 |
| 2023-06-13 | $9.85 | $9.97 | $9.71 | $9.73 | 8 925 |
| 2023-06-12 | $9.90 | $9.98 | $9.57 | $9.75 | 10 304 |
| 2023-06-09 | $9.91 | $10.19 | $9.84 | $9.90 | 8 116 |
| 2023-06-08 | $10.00 | $10.36 | $9.65 | $9.76 | 32 628 |
| 2023-06-07 | $10.23 | $10.58 | $10.01 | $10.25 | 20 411 |
| 2023-06-06 | $9.86 | $10.25 | $9.86 | $10.25 | 9 633 |
| 2023-06-05 | $9.80 | $10.50 | $9.70 | $9.85 | 28 880 |
| 2023-06-02 | $9.59 | $9.96 | $9.22 | $9.83 | 21 514 |
| 2023-06-01 | $9.60 | $9.68 | $9.27 | $9.41 | 21 108 |
| 2023-05-31 | $9.36 | $10.10 | $9.13 | $9.59 | 33 254 |
| 2023-05-30 | $9.25 | $9.85 | $8.98 | $9.36 | 79 265 |
| 2023-05-26 | $9.00 | $10.17 | $8.68 | $9.30 | 118 029 |
| 2023-05-25 | $9.35 | $9.35 | $8.84 | $9.04 | 26 295 |
| 2023-05-24 | $8.71 | $8.95 | $8.60 | $8.75 | 15 436 |
| 2023-05-23 | $9.05 | $9.69 | $8.80 | $8.82 | 54 162 |
