Cemat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.83	0.83	0.83	0.83	0.83	-1.19%	185,989
May 27, 2026	0.83	0.84	0.83	0.84	0.84	0.72%	234,289
May 26, 2026	0.83	0.84	0.83	0.83	0.83	-0.71%	138,873
May 22, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	311,831
May 21, 2026	0.82	0.85	0.82	0.83	0.83	-0.72%	263,594
May 20, 2026	0.83	0.84	0.83	0.84	0.84	-	13,480
May 19, 2026	0.83	0.84	0.83	0.84	0.84	-1.42%	381,140
May 18, 2026	0.84	0.85	0.83	0.85	0.85	-0.47%	188,657
May 13, 2026	0.83	0.85	0.83	0.85	0.85	0.47%	206,191
May 12, 2026	0.84	0.85	0.83	0.85	0.85	-0.47%	348,406
May 11, 2026	0.81	0.85	0.81	0.85	0.85	1.43%	35,625
May 8, 2026	0.84	0.84	0.83	0.84	0.84	-1.18%	280,108
May 7, 2026	0.85	0.85	0.84	0.85	0.85	0.47%	218,739
May 6, 2026	0.85	0.85	0.84	0.85	0.85	-0.47%	273,278
May 5, 2026	0.84	0.85	0.84	0.85	0.85	-	176,602
May 4, 2026	0.85	0.85	0.84	0.85	0.85	0.95%	10,010
May 1, 2026	0.84	0.85	0.84	0.84	0.84	-0.24%	24,293
Apr 30, 2026	0.86	0.86	0.84	0.84	0.84	0.72%	5,072
Apr 29, 2026	0.84	0.84	0.84	0.84	0.84	-1.41%	276,161
Apr 28, 2026	0.84	0.85	0.84	0.85	0.85	-	21,921
Apr 27, 2026	0.84	0.85	0.84	0.85	0.85	-0.23%	90,158
Apr 24, 2026	0.84	0.85	0.84	0.85	0.85	0.71%	55,344
Apr 23, 2026	0.85	0.85	0.84	0.85	0.85	-1.17%	74,737
Apr 22, 2026	0.85	0.86	0.85	0.86	0.86	-0.47%	4,503
Apr 21, 2026	0.85	0.87	0.85	0.86	0.86	-0.46%	73,686
Apr 20, 2026	0.86	0.88	0.85	0.86	0.86	-1.59%	150,442
Apr 17, 2026	0.86	0.89	0.86	0.88	0.88	1.62%	258,199
Apr 16, 2026	0.86	0.86	0.85	0.86	0.86	0.70%	310,395
Apr 15, 2026	0.86	0.86	0.84	0.86	0.86	-0.23%	74,310
Apr 14, 2026	0.86	0.86	0.85	0.86	0.86	0.70%	182,967
Apr 13, 2026	0.85	0.86	0.85	0.85	0.85	-0.23%	50,781
Apr 10, 2026	0.84	0.86	0.83	0.86	0.86	1.42%	153,393
Apr 9, 2026	0.85	0.85	0.83	0.84	0.84	-2.31%	658,625
Apr 8, 2026	0.87	0.87	0.85	0.86	0.86	-0.69%	146,503
Apr 7, 2026	0.85	0.88	0.84	0.87	0.87	2.35%	297,280
Apr 1, 2026	0.84	0.86	0.84	0.85	0.85	0.71%	51,533
Mar 31, 2026	0.86	0.86	0.84	0.84	0.84	-1.40%	15,321
Mar 30, 2026	0.83	0.86	0.82	0.86	0.86	0.23%	79,571
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