Cemat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.90	0.90	0.86	0.87	0.87	-2.24%	502,281
Mar 5, 2026	0.91	0.91	0.89	0.89	0.89	-2.83%	112,789
Mar 4, 2026	0.89	0.92	0.89	0.92	0.92	-0.65%	24,360
Mar 3, 2026	0.94	0.94	0.89	0.93	0.93	-0.43%	188,766
Mar 2, 2026	0.94	0.95	0.91	0.93	0.93	2.20%	225,028
Feb 27, 2026	0.89	0.92	0.85	0.91	0.91	-0.44%	1,040,739
Feb 26, 2026	0.91	0.95	0.90	0.91	0.91	-2.97%	404,493
Feb 25, 2026	0.94	0.95	0.92	0.94	0.94	0.43%	139,515
Feb 24, 2026	0.90	0.94	0.90	0.94	0.94	2.63%	257,934
Feb 23, 2026	0.90	0.94	0.90	0.91	0.91	-0.22%	184,540
Feb 20, 2026	0.90	0.92	0.89	0.92	0.92	-	77,447
Feb 19, 2026	0.90	0.92	0.90	0.92	0.92	1.78%	51,069
Feb 18, 2026	0.90	0.91	0.90	0.90	0.90	-0.88%	205,979
Feb 17, 2026	0.91	0.91	0.89	0.91	0.91	-0.87%	168,935
Feb 16, 2026	0.92	0.92	0.89	0.92	0.92	-0.22%	38,491
Feb 13, 2026	0.91	0.92	0.89	0.92	0.92	0.66%	50,900
Feb 12, 2026	0.91	0.91	0.90	0.91	0.91	-0.22%	24,812
Feb 11, 2026	0.90	0.92	0.90	0.91	0.91	0.88%	476,483
Feb 10, 2026	0.92	0.92	0.91	0.91	0.91	-1.52%	124,299
Feb 9, 2026	0.90	0.92	0.90	0.92	0.92	2.00%	206,640
Feb 6, 2026	0.91	0.91	0.90	0.90	0.90	-0.88%	143,199
Feb 5, 2026	0.89	0.91	0.88	0.91	0.91	2.02%	275,226
Feb 4, 2026	0.90	0.91	0.89	0.89	0.89	-2.19%	213,284
Feb 3, 2026	0.89	0.91	0.89	0.91	0.91	-0.44%	53,803
Feb 2, 2026	0.91	0.92	0.88	0.92	0.92	0.22%	63,247
Jan 30, 2026	0.92	0.92	0.89	0.91	0.91	-0.22%	159,230
Jan 29, 2026	0.91	0.92	0.89	0.92	0.92	0.66%	11,602
Jan 28, 2026	0.92	0.92	0.86	0.91	0.91	-	1,199,495
Jan 27, 2026	0.90	0.92	0.90	0.91	0.91	-1.73%	53,870
Jan 26, 2026	0.92	0.93	0.90	0.93	0.93	2.21%	111,303
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