Cemat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	0.85	0.87	0.85	0.87	0.87	0.70%	204,946
Aug 20, 2026	0.85	0.86	0.85	0.86	0.86	-0.23%	104,685
Aug 19, 2026	0.86	0.87	0.85	0.86	0.86	0.94%	31,331
Aug 18, 2026	0.86	0.87	0.85	0.85	0.85	-0.70%	343,176
Aug 17, 2026	0.87	0.87	0.86	0.86	0.86	-1.15%	39,982
Aug 14, 2026	0.88	0.88	0.84	0.87	0.87	-	116,477
Aug 13, 2026	0.87	0.87	0.86	0.87	0.87	-0.91%	121,390
Aug 12, 2026	0.86	0.88	0.86	0.88	0.88	-	61,710
Aug 11, 2026	0.88	0.88	0.87	0.88	0.88	-	20,901
Aug 10, 2026	0.85	0.89	0.85	0.88	0.88	1.15%	199,137
Aug 7, 2026	0.88	0.88	0.84	0.87	0.87	-1.14%	53,284
Aug 6, 2026	0.86	0.89	0.86	0.88	0.88	1.39%	10,949
Aug 5, 2026	0.89	0.89	0.87	0.87	0.87	-2.48%	33,906
Aug 4, 2026	0.87	0.90	0.87	0.89	0.89	-1.55%	58,864
Aug 3, 2026	0.90	0.91	0.86	0.90	0.90	0.45%	42,763
Jul 31, 2026	0.88	0.91	0.87	0.90	0.90	3.22%	141,359
Jul 30, 2026	0.87	0.88	0.87	0.87	0.87	-	80,523
Jul 29, 2026	0.89	0.92	0.82	0.87	0.87	-1.14%	427,116
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