Cemat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.91	0.93	0.90	0.91	0.91	-0.22%	287,122
Jan 22, 2026	0.91	0.91	0.90	0.91	0.91	0.67%	31,321
Jan 21, 2026	0.90	0.90	0.90	0.90	0.90	0.22%	2,192
Jan 20, 2026	0.90	0.91	0.90	0.90	0.90	-	151,568
Jan 19, 2026	0.90	0.91	0.90	0.90	0.90	-1.96%	44,611
Jan 16, 2026	0.91	0.93	0.91	0.92	0.92	0.88%	375,894
Jan 15, 2026	0.91	0.92	0.90	0.91	0.91	0.22%	113,298
Jan 14, 2026	0.90	0.92	0.90	0.91	0.91	-0.22%	59,864
Jan 13, 2026	0.91	0.91	0.90	0.91	0.91	-1.09%	107,372
Jan 12, 2026	0.95	0.95	0.91	0.92	0.92	-1.08%	255,009
Jan 9, 2026	0.92	0.93	0.89	0.93	0.93	0.65%	297,511
Jan 8, 2026	0.91	0.93	0.91	0.92	0.92	1.09%	302,803
Jan 7, 2026	0.91	0.93	0.91	0.91	0.91	-1.72%	284,898
Jan 6, 2026	0.91	0.93	0.91	0.93	0.93	0.87%	142,638
Jan 5, 2026	0.92	0.93	0.91	0.92	0.92	0.88%	155,478
Jan 2, 2026	0.89	0.92	0.89	0.91	0.91	-1.08%	206,110
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