IST:CEMTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	11.05	11.28	11.00	11.28	11.28	1.62%	4,398,723
Jan 14, 2026	11.27	11.28	11.06	11.10	11.10	-1.25%	3,473,560
Jan 13, 2026	11.38	11.42	11.16	11.24	11.24	-1.06%	2,968,482
Jan 12, 2026	11.33	11.54	11.31	11.36	11.36	0.09%	2,643,443
Jan 9, 2026	11.44	11.54	11.31	11.35	11.35	-0.61%	2,900,614
Jan 8, 2026	11.40	11.51	11.27	11.42	11.42	0.44%	2,133,416
Jan 7, 2026	11.74	11.81	11.37	11.37	11.37	-2.65%	2,897,632
Jan 6, 2026	11.69	11.73	11.51	11.68	11.68	0.86%	2,555,934
Jan 5, 2026	11.43	11.73	11.43	11.58	11.58	1.67%	3,615,400
Jan 2, 2026	11.25	11.46	11.10	11.39	11.39	1.24%	2,414,443
Dec 31, 2025	11.22	11.34	11.21	11.25	11.25	0.45%	1,480,428
Dec 30, 2025	11.17	11.25	10.65	11.20	11.20	0.27%	2,235,178
Dec 29, 2025	11.34	11.36	11.07	11.17	11.17	-1.50%	2,615,878
Dec 26, 2025	11.54	11.55	11.31	11.34	11.34	-1.65%	3,392,320
Dec 25, 2025	11.48	11.59	11.43	11.53	11.53	0.61%	1,515,040
Dec 24, 2025	11.43	11.56	11.27	11.46	11.46	0.17%	3,155,640
Dec 23, 2025	11.61	11.66	11.37	11.44	11.44	-1.89%	2,884,284
Dec 22, 2025	11.59	11.89	11.59	11.66	11.66	0.34%	3,129,796
Dec 19, 2025	11.78	11.78	11.53	11.62	11.62	-1.44%	4,276,207
Dec 18, 2025	11.95	12.07	11.67	11.79	11.79	-1.26%	3,749,545
Dec 17, 2025	12.04	12.09	11.91	11.94	11.94	-0.83%	3,236,767
Dec 16, 2025	12.05	12.09	11.88	12.04	12.04	0.17%	3,710,143
Dec 15, 2025	11.95	12.10	11.65	12.02	12.02	0.92%	5,251,973
Dec 12, 2025	11.88	12.29	11.85	11.91	11.91	0.51%	6,411,481
Dec 11, 2025	11.85	12.06	11.81	11.85	11.85	0.17%	4,093,261
Dec 10, 2025	11.74	12.14	11.61	11.83	11.83	0.77%	8,820,280
Dec 9, 2025	11.64	11.85	11.45	11.74	11.74	1.21%	6,669,766
Dec 8, 2025	11.64	12.13	11.43	11.60	11.60	0.26%	14,596,260
Dec 5, 2025	10.85	11.64	10.82	11.57	11.57	6.44%	17,334,140
Dec 4, 2025	10.83	11.05	10.74	10.87	10.87	0.46%	4,679,050
Dec 3, 2025	10.91	10.95	10.74	10.82	10.82	-0.28%	3,757,522
Dec 2, 2025	10.86	10.97	10.76	10.85	10.85	-0.18%	5,305,998
Dec 1, 2025	10.90	11.35	10.81	10.87	10.87	0.83%	12,088,760
Nov 28, 2025	10.43	10.80	10.43	10.78	10.78	2.28%	7,727,496