IST:CEMTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	12.66	13.00	12.66	12.92	12.92	2.13%	10,855,680
Aug 27, 2025	12.85	12.89	12.54	12.65	12.65	-1.56%	6,086,296
Aug 26, 2025	13.10	13.10	12.73	12.85	12.85	-1.98%	10,177,390
Aug 25, 2025	12.88	13.25	12.86	13.11	13.11	2.58%	18,834,700
Aug 22, 2025	12.61	12.86	12.51	12.78	12.78	1.83%	10,242,140
Aug 21, 2025	12.76	12.95	12.55	12.55	12.55	-0.95%	10,570,110
Aug 20, 2025	12.57	12.86	12.56	12.67	12.67	1.28%	10,113,720
Aug 19, 2025	12.57	12.70	12.31	12.51	12.51	-0.40%	12,054,300
Aug 18, 2025	12.86	12.90	12.50	12.56	12.56	-2.33%	12,599,080
Aug 15, 2025	12.85	13.31	12.75	12.86	12.86	-	16,194,980
Aug 14, 2025	12.74	13.25	12.49	12.86	12.86	0.47%	18,856,420
Aug 13, 2025	12.93	13.03	12.62	12.80	12.80	0.16%	13,071,250
Aug 12, 2025	12.31	12.85	12.16	12.78	12.78	4.33%	20,400,340
Aug 11, 2025	12.40	12.80	12.25	12.25	12.25	0.16%	16,898,030
Aug 8, 2025	12.20	12.35	11.79	12.23	12.23	1.92%	11,764,000
Aug 7, 2025	11.62	12.22	11.62	12.00	12.00	3.45%	16,996,640
Aug 6, 2025	11.89	11.97	11.55	11.60	11.60	-2.36%	9,746,011
Aug 5, 2025	11.99	12.13	11.68	11.88	11.88	-0.59%	15,290,060
Aug 4, 2025	12.00	12.38	11.94	11.95	11.95	-0.08%	15,961,180
Aug 1, 2025	11.13	12.19	11.08	11.96	11.96	7.26%	30,477,120
Jul 31, 2025	11.28	11.33	11.12	11.15	11.15	-0.18%	6,904,301