Cemat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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