IST:CEMTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	10.31	10.36	10.04	10.12	10.12	-1.75%	2,505,843
Mar 26, 2026	10.48	10.77	10.27	10.30	10.30	-0.68%	3,171,273
Mar 25, 2026	10.43	10.60	10.34	10.37	10.37	-0.10%	2,494,124
Mar 24, 2026	10.32	10.64	10.32	10.38	10.38	-0.29%	2,235,801
Mar 23, 2026	10.29	10.43	10.04	10.41	10.41	-0.48%	2,893,460
Mar 19, 2026	10.38	10.46	10.30	10.46	10.46	0.77%	538,298
Mar 18, 2026	10.60	10.66	10.37	10.38	10.38	-1.24%	1,621,116
Mar 17, 2026	10.41	10.58	10.41	10.51	10.51	0.96%	1,646,322
Mar 16, 2026	10.67	10.67	10.40	10.41	10.41	-1.14%	2,180,820
Mar 13, 2026	10.53	10.71	10.36	10.53	10.53	-1.31%	2,394,421
Mar 12, 2026	10.52	10.83	10.52	10.67	10.67	1.33%	2,425,552
Mar 11, 2026	10.58	10.68	10.50	10.53	10.53	-	2,350,332
Mar 10, 2026	10.42	10.57	10.32	10.53	10.53	2.93%	2,528,390
Mar 9, 2026	10.07	10.27	10.04	10.23	10.23	-0.39%	1,886,766
Mar 6, 2026	10.51	10.58	10.15	10.27	10.27	-2.28%	3,376,800
Mar 5, 2026	10.41	10.68	10.41	10.51	10.51	1.45%	1,921,537
Mar 4, 2026	10.31	10.52	10.29	10.36	10.36	0.48%	2,761,425
Mar 3, 2026	10.55	10.78	10.31	10.31	10.31	-2.00%	2,956,707
Mar 2, 2026	10.69	10.69	10.26	10.52	10.52	-4.19%	3,946,222
Feb 27, 2026	11.32	11.39	10.92	10.98	10.98	-2.83%	3,363,372
Feb 26, 2026	11.30	11.49	11.28	11.30	11.30	-0.18%	2,295,411
Feb 25, 2026	11.51	11.55	11.29	11.32	11.32	-1.57%	2,781,832
Feb 24, 2026	11.80	11.82	11.35	11.50	11.50	-2.54%	4,644,321
Feb 23, 2026	12.01	12.05	11.76	11.80	11.80	-3.04%	6,113,460
Feb 20, 2026	12.09	12.21	11.96	12.17	12.17	1.16%	5,670,859
Feb 19, 2026	12.84	12.91	12.00	12.03	12.03	-6.31%	6,021,933
Feb 18, 2026	13.06	13.20	12.80	12.84	12.84	-1.53%	5,478,890
Feb 17, 2026	13.10	13.29	12.93	13.04	13.04	0.31%	4,775,594
Feb 16, 2026	12.82	13.09	12.59	13.00	13.00	1.56%	6,352,420
Feb 13, 2026	12.90	13.04	12.75	12.80	12.80	-0.85%	4,031,125
Feb 12, 2026	12.87	13.08	12.84	12.91	12.91	-0.15%	5,514,342
Feb 11, 2026	12.53	13.12	12.47	12.93	12.93	3.19%	9,057,923
Feb 10, 2026	12.53	12.55	12.42	12.53	12.53	0.16%	3,530,276
Feb 9, 2026	12.14	12.59	12.14	12.51	12.51	3.22%	4,962,954
Feb 6, 2026	12.31	12.35	12.00	12.12	12.12	-1.46%	3,502,896
Feb 5, 2026	12.51	12.60	12.23	12.30	12.30	-1.52%	5,642,799
Feb 4, 2026	12.43	12.63	12.40	12.49	12.49	0.48%	4,972,762
Feb 3, 2026	12.43	12.52	12.33	12.43	12.43	0.08%	4,847,960
Feb 2, 2026	12.00	12.63	11.98	12.42	12.42	0.81%	7,221,688
Jan 30, 2026	12.37	12.46	12.01	12.32	12.32	-0.40%	6,695,988
Jan 29, 2026	12.24	12.69	11.98	12.37	12.37	1.14%	10,721,220
Jan 28, 2026	12.34	12.38	12.12	12.23	12.23	0.25%	9,815,476
Jan 27, 2026	11.79	12.45	11.65	12.20	12.20	3.39%	14,031,760
Jan 26, 2026	11.51	11.86	11.43	11.80	11.80	1.81%	6,898,665
Jan 23, 2026	11.65	11.84	11.59	11.59	11.59	-0.43%	5,191,975
Jan 22, 2026	11.68	11.71	11.51	11.64	11.64	0.95%	3,291,462
Jan 21, 2026	11.43	11.90	11.22	11.53	11.53	1.05%	4,393,732
Jan 20, 2026	11.62	11.69	11.28	11.41	11.41	-1.04%	5,466,467
Jan 19, 2026	11.38	11.70	11.35	11.53	11.53	1.86%	6,372,174
Jan 16, 2026	11.30	11.37	11.10	11.32	11.32	0.35%	4,126,180