Cemat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	0.89	0.89	0.88	0.88	0.88	3.29%	3,581
Jul 27, 2026	0.87	0.88	0.85	0.85	0.85	-2.52%	10,037
Jul 24, 2026	0.88	0.88	0.86	0.87	0.87	-0.46%	11,265
Jul 23, 2026	0.88	0.88	0.85	0.88	0.88	-	10,475
Jul 22, 2026	0.85	0.88	0.85	0.88	0.88	0.46%	8,212
Jul 21, 2026	0.87	0.87	0.86	0.87	0.87	-	69,696
Jul 20, 2026	0.86	0.87	0.86	0.87	0.87	2.58%	89,074
Jul 17, 2026	0.86	0.86	0.85	0.85	0.85	-1.39%	61,013
Jul 16, 2026	0.86	0.87	0.85	0.86	0.86	1.65%	61,100
Jul 15, 2026	0.85	0.85	0.85	0.85	0.85	-	8,505
Jul 14, 2026	0.83	0.85	0.83	0.85	0.85	3.41%	47,918
Jul 13, 2026	0.82	0.82	0.82	0.82	0.82	-1.67%	33,535
Jul 10, 2026	0.80	0.84	0.79	0.84	0.84	2.45%	277,232
Jul 9, 2026	0.81	0.82	0.80	0.82	0.82	-1.45%	67,299
Jul 8, 2026	0.84	0.84	0.80	0.83	0.83	-0.96%	328,105
Jul 7, 2026	0.83	0.84	0.80	0.84	0.84	0.72%	136,077
Jul 6, 2026	0.81	0.83	0.81	0.83	0.83	2.22%	72,385
Jul 3, 2026	0.81	0.84	0.81	0.81	0.81	-2.87%	4,601
Jul 2, 2026	0.82	0.84	0.82	0.84	0.84	0.72%	140,872
Jul 1, 2026	0.81	0.84	0.81	0.83	0.83	-0.95%	98,389
Jun 30, 2026	0.82	0.84	0.81	0.84	0.84	-0.24%	24,815
Jun 29, 2026	0.84	0.84	0.84	0.84	0.84	-	9,935
Jun 26, 2026	0.80	0.84	0.80	0.84	0.84	3.19%	17,693
Jun 25, 2026	0.80	0.81	0.80	0.81	0.81	-1.93%	225
Jun 24, 2026	0.83	0.83	0.80	0.83	0.83	1.22%	36,045
Jun 23, 2026	0.82	0.82	0.80	0.82	0.82	-	20,396
Jun 22, 2026	0.80	0.82	0.79	0.82	0.82	-	42,846
Jun 19, 2026	0.83	0.83	0.82	0.82	0.82	-1.68%	134
Jun 18, 2026	0.85	0.85	0.79	0.83	0.83	1.21%	43,161
Jun 17, 2026	0.80	0.82	0.80	0.82	0.82	0.73%	405
Jun 16, 2026	0.80	0.83	0.80	0.82	0.82	0.74%	37,987
Jun 15, 2026	0.80	0.82	0.79	0.81	0.81	-2.40%	105,454
Jun 12, 2026	0.82	0.83	0.80	0.83	0.83	0.24%	437,043
Jun 11, 2026	0.81	0.83	0.81	0.83	0.83	1.22%	24,145
Jun 10, 2026	0.82	0.82	0.81	0.82	0.82	-1.20%	20,049
Jun 9, 2026	0.82	0.83	0.80	0.83	0.83	1.22%	122,236
Jun 8, 2026	0.83	0.83	0.80	0.82	0.82	-0.97%	127,081
Jun 4, 2026	0.83	0.83	0.83	0.83	0.83	-0.24%	51,188
Jun 3, 2026	0.83	0.83	0.83	0.83	0.83	0.24%	2,858
Jun 2, 2026	0.83	0.85	0.83	0.83	0.83	-0.24%	22,922
Jun 1, 2026	0.85	0.85	0.83	0.83	0.83	-1.19%	141,238
May 29, 2026	0.82	0.84	0.82	0.84	0.84	1.20%	257,573
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