Cemat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.85	0.85	0.84	0.85	0.85	0.95%	18,509
Mar 26, 2026	0.87	0.87	0.84	0.85	0.85	-2.53%	116,693
Mar 25, 2026	0.84	0.87	0.84	0.87	0.87	-0.23%	10,941
Mar 24, 2026	0.84	0.87	0.84	0.87	0.87	2.59%	321,243
Mar 23, 2026	0.84	0.85	0.83	0.85	0.85	-0.24%	92,550
Mar 20, 2026	0.86	0.87	0.85	0.85	0.85	-2.30%	189,066
Mar 19, 2026	0.89	0.89	0.85	0.87	0.87	-2.03%	194,422
Mar 18, 2026	0.87	0.89	0.87	0.89	0.89	-	419,998
Mar 17, 2026	0.87	0.89	0.85	0.89	0.89	2.07%	295,191
Mar 16, 2026	0.87	0.89	0.85	0.87	0.87	0.23%	206,411
Mar 13, 2026	0.89	0.89	0.84	0.87	0.87	-0.91%	325,644
Mar 12, 2026	0.88	0.88	0.84	0.88	0.88	-0.23%	221,419
Mar 11, 2026	0.88	0.90	0.86	0.88	0.88	-0.68%	127,064
Mar 10, 2026	0.88	0.88	0.87	0.88	0.88	2.55%	140,029
Mar 9, 2026	0.86	0.86	0.85	0.86	0.86	-1.37%	279,753
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