Cemat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.91	0.93	0.91	0.92	0.92	0.65%	81,879
Dec 29, 2025	0.90	0.92	0.89	0.92	0.92	0.88%	160,114
Dec 23, 2025	0.90	0.91	0.88	0.91	0.91	0.89%	172,722
Dec 22, 2025	0.88	0.91	0.88	0.90	0.90	-0.44%	245,536
Dec 19, 2025	0.92	0.92	0.90	0.91	0.91	-0.88%	178,626
Dec 18, 2025	0.91	0.91	0.90	0.91	0.91	-0.65%	106,399
Dec 17, 2025	0.92	0.92	0.91	0.92	0.92	1.55%	159,193
Dec 16, 2025	0.92	0.92	0.91	0.91	0.91	-0.66%	20,022
Dec 15, 2025	0.92	0.92	0.91	0.91	0.91	-0.87%	59,290
Dec 12, 2025	0.92	0.93	0.91	0.92	0.92	-	251,830
Dec 11, 2025	0.92	0.94	0.92	0.92	0.92	-0.86%	61,904
Dec 10, 2025	0.92	0.93	0.91	0.93	0.93	0.87%	466,377
Dec 9, 2025	0.93	0.94	0.91	0.92	0.92	-1.08%	639,735
Dec 8, 2025	0.93	0.94	0.92	0.93	0.93	0.22%	102,059
Dec 5, 2025	0.93	0.93	0.92	0.93	0.93	-0.22%	41,140
Dec 4, 2025	0.92	0.93	0.92	0.93	0.93	-	51,802
Dec 3, 2025	0.93	0.94	0.93	0.93	0.93	-0.64%	142,943
Dec 2, 2025	0.94	0.94	0.92	0.94	0.94	-1.68%	30,421
Dec 1, 2025	0.96	0.96	0.92	0.95	0.95	0.21%	18,784
Nov 28, 2025	0.93	0.95	0.93	0.95	0.95	0.21%	72,164
Nov 27, 2025	0.95	0.96	0.91	0.95	0.95	-0.21%	151,057
Nov 26, 2025	0.94	0.95	0.92	0.95	0.95	2.37%	62,042
Nov 25, 2025	0.91	0.94	0.91	0.93	0.93	-1.49%	18,711
Nov 24, 2025	0.94	0.96	0.93	0.94	0.94	-0.84%	69,622
Nov 21, 2025	0.95	0.96	0.95	0.95	0.95	-1.25%	9,234
Nov 20, 2025	0.96	0.96	0.94	0.96	0.96	0.42%	298,528
Nov 19, 2025	0.95	0.96	0.94	0.96	0.96	0.63%	126,653
Nov 18, 2025	0.94	0.95	0.93	0.95	0.95	0.42%	437,503
Nov 17, 2025	0.95	0.96	0.94	0.95	0.95	-0.21%	26,082
Nov 14, 2025	0.94	0.95	0.94	0.95	0.95	-0.63%	25,057
Nov 13, 2025	0.94	0.96	0.94	0.96	0.96	-0.42%	25,230
Nov 12, 2025	0.94	0.96	0.94	0.96	0.96	0.63%	81,734
Nov 11, 2025	0.94	0.95	0.94	0.95	0.95	-0.63%	467,096
Nov 10, 2025	0.97	0.97	0.94	0.96	0.96	0.63%	187,726
Nov 7, 2025	0.96	0.96	0.94	0.95	0.95	-1.04%	277,000
Nov 6, 2025	0.96	0.96	0.94	0.96	0.96	-0.82%	116,733
Nov 5, 2025	0.97	0.97	0.96	0.97	0.97	-0.61%	23,527
Nov 4, 2025	0.95	0.98	0.95	0.98	0.98	1.03%	80,243
Nov 3, 2025	0.96	0.99	0.96	0.97	0.97	-1.83%	104,617
Oct 31, 2025	0.97	0.99	0.97	0.99	0.99	0.41%	66,281
Oct 30, 2025	0.97	0.98	0.97	0.98	0.98	0.61%	34,822
Oct 29, 2025	0.96	0.98	0.95	0.98	0.98	1.46%	72,020
Oct 28, 2025	0.94	0.97	0.94	0.96	0.96	-0.82%	59,878
Oct 27, 2025	0.98	0.98	0.96	0.97	0.97	-	163,829
Oct 24, 2025	0.97	0.97	0.96	0.97	0.97	0.83%	107,818
Oct 23, 2025	0.95	0.96	0.95	0.96	0.96	-	93,361
Oct 22, 2025	0.97	0.97	0.95	0.96	0.96	-0.62%	80,870
Oct 21, 2025	0.96	0.97	0.95	0.97	0.97	-0.41%	163,781
Oct 20, 2025	0.97	0.98	0.95	0.97	0.97	0.62%	48,753
Oct 17, 2025	0.95	0.98	0.95	0.97	0.97	-0.41%	299,042