Cemtrex Inc. - Common Stock (CETX)

2.3950
-0.0350 (-1.44%)
NASDAQ· Last Trade: Sep 14th, 1:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cemtrex Inc. - Common Stock (CETX)

DateOpenHighLowCloseVolumeAdjusted Close
9/11/20262.422.492.402.4323,7092.43
9/10/20262.592.592.402.4026,8462.40
9/09/20262.492.572.492.5418,1512.54
9/08/20262.492.592.492.5318,3862.53
9/04/20262.492.592.482.5018,1142.50
9/03/20262.542.592.492.5422,8912.54
9/02/20262.542.572.502.5219,8462.52
9/01/20262.562.632.512.5420,9452.54
8/31/20262.592.672.552.6014,4782.60
8/28/20262.672.802.572.5935,1542.59
8/27/20262.662.802.662.7141,7462.71
8/26/20262.632.792.632.7514,9822.75
8/25/20262.672.752.612.6736,5222.67
8/24/20262.732.732.662.6810,2422.68
8/21/20262.702.752.652.749,3082.74
8/20/20262.782.842.672.6727,7672.67
8/19/20262.842.882.782.8020,9132.80
8/18/20262.942.942.782.7843,3112.78
8/17/20263.103.102.963.0236,5293.02
8/14/20263.003.102.983.0250,2793.02
8/13/20263.013.042.933.0237,5683.02
8/12/20263.053.052.923.0220,2353.02
8/11/20263.023.052.913.0529,2443.05
8/10/20262.863.082.832.9765,5042.97
8/07/20262.852.862.622.8169,7222.81
8/06/20262.932.932.762.8741,8852.87
8/05/20262.892.892.762.8939,3872.89
8/04/20262.652.862.652.8395,3512.83
8/03/20262.502.682.502.6644,0052.66
7/31/20262.472.552.422.4766,6122.47
7/30/20262.512.662.462.50106,6162.50
7/29/20262.732.882.502.5177,0892.51
7/28/20262.852.862.752.7922,2682.79
7/27/20262.692.882.692.8737,8132.87
7/24/20262.802.852.662.7065,9062.70
7/23/20262.993.002.672.75152,0012.75
7/22/20262.973.212.903.06161,3913.06
7/21/20262.903.032.762.9585,2062.95
7/20/20262.783.032.712.88297,5372.88
7/17/20262.712.752.622.7065,0422.70
7/16/20262.712.802.652.6662,0352.66
7/15/20262.742.922.702.78175,7062.78
7/14/20262.472.792.432.70225,7632.70
7/13/20262.652.742.452.47208,1542.47
7/10/20262.542.672.542.6062,3032.60
7/09/20262.702.702.502.5882,3512.58
7/08/20262.712.812.382.75220,9602.75
7/07/20262.582.702.542.65300,7542.65
7/06/20262.813.072.652.75554,0432.75
7/02/20263.394.052.592.9726,013,5182.97
7/01/20263.243.252.712.80270,1702.80
6/30/20263.023.092.853.0451,5523.04
6/29/20263.023.132.843.0347,1343.03
6/26/20263.213.243.023.0282,5933.02
6/25/20263.943.943.223.2478,1353.24
6/24/20263.914.153.753.8840,3603.88
6/23/20263.793.973.803.91138,5093.91
6/22/20263.823.933.723.8336,0003.83
6/18/20264.124.123.813.8529,3133.85
6/17/20264.134.184.024.1028,0814.10
6/16/20263.904.183.724.1855,2704.18
6/15/20263.954.113.833.8565,0683.85