Cemat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	0.93	0.99	0.93	0.97	0.97	1.89%	1,549,087
Aug 28, 2025	0.96	0.96	0.92	0.95	0.95	-0.21%	196,684
Aug 27, 2025	0.96	0.98	0.91	0.95	0.95	-0.63%	787,341
Aug 26, 2025	0.95	0.98	0.94	0.96	0.96	3.23%	496,372
Aug 25, 2025	0.92	0.94	0.92	0.93	0.93	-1.48%	133,326
Aug 22, 2025	0.93	0.96	0.90	0.94	0.94	1.29%	258,818
Aug 21, 2025	0.93	0.95	0.93	0.93	0.93	-1.69%	51,499
Aug 20, 2025	0.94	0.95	0.92	0.95	0.95	0.64%	743,505
Aug 19, 2025	0.96	0.96	0.92	0.94	0.94	1.73%	195,325
Aug 18, 2025	0.95	0.95	0.91	0.93	0.93	-2.32%	427,173
Aug 15, 2025	0.96	0.96	0.92	0.95	0.95	-1.25%	213,186
Aug 14, 2025	0.95	0.96	0.95	0.96	0.96	-0.21%	55,871
Aug 13, 2025	0.95	0.97	0.93	0.96	0.96	-1.43%	105,106
Aug 12, 2025	0.97	0.98	0.96	0.98	0.98	1.04%	31,376
Aug 11, 2025	0.95	0.97	0.95	0.97	0.97	2.33%	113,964
Aug 8, 2025	0.94	0.94	0.93	0.94	0.94	-0.21%	102,914
Aug 7, 2025	0.95	0.95	0.92	0.95	0.95	-	102,479
Aug 6, 2025	0.93	0.95	0.93	0.95	0.95	0.42%	127,141
Aug 5, 2025	0.93	0.94	0.93	0.94	0.94	-0.21%	10,008
Aug 4, 2025	0.95	0.96	0.92	0.94	0.94	-0.84%	114,092
Aug 1, 2025	0.93	0.96	0.92	0.95	0.95	1.28%	61,316
Jul 31, 2025	0.95	0.97	0.88	0.94	0.94	-2.08%	194,251
Jul 30, 2025	0.95	0.97	0.93	0.96	0.96	-1.03%	186,560
Jul 29, 2025	0.97	0.99	0.95	0.97	0.97	-0.41%	513,404
Jul 28, 2025	0.97	0.97	0.95	0.97	0.97	0.41%	49,010
Jul 25, 2025	0.97	0.98	0.94	0.97	0.97	-	28,619
Jul 24, 2025	0.97	0.97	0.95	0.97	0.97	-	19,452
Jul 23, 2025	0.97	0.97	0.95	0.97	0.97	0.41%	30,881
Jul 22, 2025	0.96	0.97	0.93	0.97	0.97	2.55%	136,239
Jul 21, 2025	0.96	0.96	0.93	0.94	0.94	-2.28%	12,629
Jul 18, 2025	0.94	0.96	0.93	0.96	0.96	0.42%	38,859
Jul 17, 2025	0.96	0.96	0.96	0.96	0.96	-	4,720
Jul 16, 2025	0.96	0.96	0.94	0.96	0.96	-0.41%	1,912
Jul 15, 2025	0.95	0.96	0.95	0.96	0.96	1.05%	96,223
Jul 14, 2025	0.95	0.95	0.93	0.95	0.95	0.42%	46,754
Jul 11, 2025	0.94	0.95	0.93	0.95	0.95	-	12,587
Jul 10, 2025	0.94	0.95	0.93	0.95	0.95	0.85%	119,213
Jul 9, 2025	0.93	0.94	0.93	0.94	0.94	1.07%	55,658
Jul 8, 2025	0.94	0.94	0.93	0.93	0.93	-1.06%	68,046
Jul 7, 2025	0.91	0.95	0.88	0.94	0.94	3.52%	349,915
Jul 4, 2025	0.91	0.91	0.89	0.91	0.91	0.22%	36,171
Jul 3, 2025	0.89	0.91	0.88	0.91	0.91	0.89%	105,184
Jul 2, 2025	0.89	0.91	0.89	0.90	0.90	0.45%	168,309
Jul 1, 2025	0.90	0.91	0.90	0.90	0.90	-0.67%	91,115
Jun 30, 2025	0.92	0.92	0.89	0.90	0.90	-2.38%	85,576
Jun 27, 2025	0.90	0.93	0.90	0.92	0.92	0.87%	106,029
Jun 26, 2025	0.90	0.92	0.90	0.92	0.92	-0.22%	110,931
Jun 25, 2025	0.91	0.93	0.91	0.92	0.92	-1.71%	110,936
Jun 24, 2025	0.91	0.95	0.91	0.93	0.93	1.52%	134,544
Jun 23, 2025	0.93	0.93	0.92	0.92	0.92	-1.29%	34,290