IST:CEMTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	9.27	9.57	9.23	9.29	9.29	-0.11%	2,930,245
Jul 13, 2026	9.58	9.58	9.24	9.30	9.30	-3.12%	2,538,863
Jul 10, 2026	9.53	9.65	9.45	9.60	9.60	0.63%	2,304,094
Jul 9, 2026	9.60	9.63	9.49	9.54	9.54	-0.21%	1,284,274
Jul 8, 2026	9.84	9.88	9.55	9.56	9.56	-2.05%	2,015,859
Jul 7, 2026	9.76	9.82	9.60	9.76	9.76	-	2,012,496
Jul 6, 2026	9.97	10.01	9.72	9.76	9.76	-1.41%	1,582,857
Jul 3, 2026	9.93	10.07	9.81	9.90	9.90	-0.50%	1,951,716
Jul 2, 2026	9.79	9.95	9.79	9.95	9.95	1.74%	1,952,181
Jul 1, 2026	9.75	9.87	9.73	9.78	9.78	0.31%	2,443,521
Jun 30, 2026	9.86	9.92	9.61	9.75	9.75	-1.12%	1,531,113
Jun 29, 2026	9.92	10.02	9.84	9.86	9.86	-0.50%	2,524,698
Jun 26, 2026	9.87	10.01	9.83	9.91	9.91	0.20%	1,859,630
Jun 25, 2026	10.20	10.20	9.88	9.89	9.89	-1.10%	2,108,935
Jun 24, 2026	10.25	10.25	9.95	10.00	10.00	-0.50%	1,911,453
Jun 23, 2026	10.37	10.53	10.29	10.35	10.05	-0.67%	2,403,376
Jun 22, 2026	10.46	10.54	10.38	10.42	10.12	-0.38%	1,705,991
Jun 19, 2026	10.39	10.59	10.30	10.46	10.16	0.19%	2,759,476
Jun 18, 2026	10.27	10.48	10.27	10.44	10.14	1.56%	1,172,839
Jun 17, 2026	10.43	10.47	10.26	10.28	9.98	-1.25%	1,340,762
Jun 16, 2026	10.44	10.50	10.35	10.41	10.11	-0.67%	1,890,988
Jun 15, 2026	10.36	10.58	10.36	10.48	10.18	2.24%	2,131,683
Jun 12, 2026	10.06	10.29	9.97	10.25	9.95	3.43%	3,766,992
Jun 11, 2026	10.02	10.08	9.86	9.91	9.62	-0.90%	1,859,943
Jun 10, 2026	10.06	10.10	9.93	10.00	9.71	-0.60%	2,410,691
Jun 9, 2026	10.17	10.25	10.00	10.06	9.77	-0.79%	1,840,094
Jun 8, 2026	10.15	10.21	9.98	10.14	9.85	-0.39%	2,725,393
Jun 5, 2026	10.44	10.47	10.13	10.18	9.88	-2.49%	3,744,320
Jun 4, 2026	10.51	10.64	10.20	10.44	10.14	-0.67%	5,017,596
Jun 3, 2026	11.00	11.04	10.45	10.51	10.21	-4.37%	7,909,363
Jun 2, 2026	10.80	11.00	10.70	10.99	10.67	3.10%	5,443,706
Jun 1, 2026	10.55	10.82	10.55	10.66	10.35	1.62%	2,655,186
May 26, 2026	10.66	10.77	10.49	10.49	10.19	-1.04%	649,667
May 25, 2026	10.35	10.76	10.20	10.60	10.29	2.42%	3,062,238
May 22, 2026	9.91	10.42	9.86	10.35	10.05	4.44%	3,338,927
May 21, 2026	10.31	10.40	9.85	9.91	9.62	-3.79%	2,228,490
May 20, 2026	10.34	10.52	10.27	10.30	10.00	-	2,304,995
May 18, 2026	10.89	10.97	10.30	10.30	10.00	-3.74%	2,699,272
May 15, 2026	10.95	10.96	10.65	10.70	10.39	-2.55%	3,140,872
May 14, 2026	11.07	11.20	10.96	10.98	10.66	-0.36%	2,375,014
May 13, 2026	11.41	11.51	11.01	11.02	10.70	-3.25%	3,592,173
May 12, 2026	11.91	11.91	11.38	11.39	11.06	-4.37%	5,237,528
May 11, 2026	11.45	11.92	11.42	11.91	11.56	4.02%	5,766,428
May 8, 2026	11.21	11.58	11.21	11.45	11.12	0.97%	4,064,663
May 7, 2026	10.90	11.47	10.89	11.34	11.01	4.32%	5,219,963
May 6, 2026	10.75	11.09	10.72	10.87	10.55	1.78%	3,750,219
May 5, 2026	10.69	10.81	10.63	10.68	10.37	-0.56%	4,730,897
May 4, 2026	10.94	10.94	10.42	10.74	10.43	-2.19%	4,069,928
Apr 30, 2026	10.90	11.04	10.87	10.98	10.66	0.83%	2,293,629
Apr 29, 2026	11.00	11.11	10.86	10.89	10.57	-0.91%	2,827,389