Cemat Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	0.91	0.91	0.88	0.88	0.88	-	167,892
Oct 1, 2026	0.91	0.91	0.88	0.88	0.88	-1.34%	154,936
Sep 30, 2026	0.88	0.91	0.88	0.90	0.90	1.82%	577,651
Sep 29, 2026	0.90	0.92	0.88	0.88	0.88	2.56%	878,782
Sep 28, 2026	0.87	0.87	0.85	0.86	0.86	-1.38%	226,062
Sep 25, 2026	0.88	0.88	0.85	0.87	0.87	2.35%	23,701
Sep 24, 2026	0.87	0.89	0.85	0.85	0.85	-2.52%	84,676
Sep 23, 2026	0.85	0.89	0.85	0.87	0.87	1.87%	564,866
Sep 22, 2026	0.86	0.87	0.85	0.86	0.86	-0.47%	82,175
Sep 21, 2026	0.84	0.86	0.84	0.86	0.86	1.65%	283,157
Sep 18, 2026	0.84	0.85	0.83	0.85	0.85	2.67%	280,876
Sep 17, 2026	0.81	0.83	0.80	0.82	0.82	-1.67%	115,228
Sep 16, 2026	0.82	0.84	0.80	0.84	0.84	0.72%	435,215
Sep 15, 2026	0.83	0.85	0.81	0.83	0.83	-1.65%	413,309
Sep 14, 2026	0.83	0.85	0.83	0.85	0.85	-	149,003
Sep 11, 2026	0.85	0.85	0.83	0.85	0.85	-2.31%	28,832
Sep 10, 2026	0.87	0.87	0.85	0.87	0.87	-	18,169
Sep 9, 2026	0.87	0.87	0.85	0.87	0.87	-0.23%	22,008
Sep 8, 2026	0.87	0.87	0.86	0.87	0.87	1.40%	13,834
Sep 7, 2026	0.87	0.87	0.85	0.86	0.86	-1.38%	45,975
Sep 4, 2026	0.86	0.87	0.85	0.87	0.87	1.64%	42,692
Sep 3, 2026	0.85	0.87	0.85	0.85	0.85	-1.16%	127,883
Sep 2, 2026	0.87	0.87	0.86	0.86	0.86	0.47%	92,992
Sep 1, 2026	0.86	0.87	0.86	0.86	0.86	-0.23%	75,564
Aug 31, 2026	0.88	0.90	0.86	0.86	0.86	-3.36%	96,772
Aug 28, 2026	0.90	0.90	0.88	0.89	0.89	0.22%	80,728
Aug 27, 2026	0.89	0.90	0.87	0.89	0.89	-0.89%	68,751
Aug 26, 2026	0.89	0.92	0.88	0.90	0.90	0.22%	493,152
Aug 25, 2026	0.90	0.91	0.88	0.90	0.90	1.59%	167,895
Aug 24, 2026	0.87	0.89	0.87	0.88	0.88	1.85%	357,744
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