IST:CEMTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	11.09	11.12	10.83	10.97	10.97	-1.08%	5,015,966
Nov 6, 2025	11.25	11.30	11.05	11.09	11.09	-1.07%	3,674,114
Nov 5, 2025	11.32	11.34	11.09	11.21	11.21	-0.62%	6,280,861
Nov 4, 2025	11.45	11.62	11.21	11.28	11.28	-1.48%	5,264,518
Nov 3, 2025	11.44	11.69	11.35	11.45	11.45	0.62%	6,184,609
Oct 31, 2025	11.02	11.50	10.93	11.38	11.38	3.17%	6,081,672
Oct 30, 2025	10.80	11.31	10.80	11.03	11.03	2.60%	6,797,298
Oct 28, 2025	10.94	10.96	10.70	10.75	10.75	-1.83%	2,481,038
Oct 27, 2025	10.97	11.28	10.88	10.95	10.95	0.46%	5,411,460
Oct 24, 2025	10.56	10.99	10.56	10.90	10.90	3.61%	6,481,086
Oct 23, 2025	10.48	10.64	10.37	10.52	10.52	0.38%	5,095,270
Oct 22, 2025	10.62	10.77	10.48	10.48	10.48	-0.29%	5,302,854
Oct 21, 2025	10.56	10.63	10.45	10.51	10.51	-0.38%	5,435,527
Oct 20, 2025	10.55	10.62	10.37	10.55	10.55	0.19%	5,834,514
Oct 17, 2025	10.68	10.68	10.33	10.53	10.53	-1.59%	6,193,989
Oct 16, 2025	10.85	10.94	10.63	10.70	10.70	-1.47%	4,439,530
Oct 15, 2025	10.78	11.00	10.75	10.86	10.86	1.50%	5,362,919
Oct 14, 2025	11.05	11.14	10.61	10.70	10.70	-3.08%	6,428,788
Oct 13, 2025	10.96	11.35	10.93	11.04	11.04	-0.81%	5,975,138
Oct 10, 2025	11.30	11.52	10.99	11.13	11.13	-1.15%	7,531,233
Oct 9, 2025	11.60	11.68	11.20	11.26	11.26	-2.26%	9,057,338
Oct 8, 2025	11.88	12.25	11.50	11.52	11.52	-3.60%	13,283,450
Oct 7, 2025	12.56	12.90	11.80	11.95	11.95	-3.00%	30,440,370
Oct 6, 2025	11.44	12.32	11.40	12.32	12.32	10.00%	20,519,360
Oct 3, 2025	10.91	11.56	10.85	11.20	11.20	2.85%	8,554,478
Oct 2, 2025	11.12	11.25	10.89	10.89	10.89	-2.07%	3,647,600
Oct 1, 2025	10.87	11.24	10.79	11.12	11.12	2.49%	5,872,623
Sep 30, 2025	11.03	11.14	10.76	10.85	10.85	-1.18%	4,054,152
Sep 29, 2025	11.16	11.24	10.98	10.98	10.98	-1.79%	3,395,177
Sep 26, 2025	11.24	11.41	11.13	11.18	11.18	-0.45%	4,730,448
Sep 25, 2025	11.35	11.42	11.10	11.23	11.23	-0.62%	4,894,982
Sep 24, 2025	11.46	11.53	10.89	11.30	11.30	-1.14%	7,406,427
Sep 23, 2025	11.56	11.61	11.38	11.43	11.43	-1.72%	5,883,120
Sep 22, 2025	11.80	11.84	11.60	11.63	11.63	0.69%	5,780,736
Sep 19, 2025	11.56	11.61	11.30	11.55	11.55	0.43%	5,544,156
Sep 18, 2025	11.38	11.97	11.38	11.50	11.50	1.05%	11,664,890
Sep 17, 2025	11.46	11.78	11.35	11.38	11.38	-0.35%	9,146,254
Sep 16, 2025	11.23	11.47	11.16	11.42	11.42	1.78%	7,411,295
Sep 15, 2025	10.75	11.28	10.59	11.22	11.22	4.37%	7,524,345
Sep 12, 2025	10.72	10.78	10.50	10.75	10.75	0.09%	5,107,171
Sep 11, 2025	10.96	11.15	10.72	10.74	10.74	-1.92%	6,467,273
Sep 10, 2025	11.33	11.38	10.95	10.95	10.95	-2.93%	7,249,050
Sep 9, 2025	11.53	11.65	11.24	11.28	11.28	-2.00%	5,659,859
Sep 8, 2025	11.55	11.66	11.41	11.51	11.51	-2.54%	7,390,227
Sep 5, 2025	12.27	12.36	11.79	11.81	11.81	-3.36%	8,651,544
Sep 4, 2025	12.22	12.53	12.16	12.22	12.22	0.74%	7,778,793
Sep 3, 2025	12.18	12.28	12.00	12.13	12.13	-0.41%	8,944,982
Sep 2, 2025	12.74	12.77	11.51	12.18	12.18	-4.09%	12,482,530
Sep 1, 2025	12.90	12.96	12.62	12.70	12.70	-1.47%	7,717,144
Aug 29, 2025	12.93	13.18	12.81	12.89	12.89	-0.23%	14,615,280