IST:CEMTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	10.66	10.77	10.49	10.49	10.49	-1.04%	649,667
May 25, 2026	10.35	10.76	10.20	10.60	10.60	2.42%	3,062,238
May 22, 2026	9.91	10.42	9.86	10.35	10.35	4.44%	3,338,927
May 21, 2026	10.31	10.40	9.85	9.91	9.91	-3.79%	2,228,490
May 20, 2026	10.34	10.52	10.27	10.30	10.30	-	2,304,995
May 18, 2026	10.89	10.97	10.30	10.30	10.30	-3.74%	2,699,272
May 15, 2026	10.95	10.96	10.65	10.70	10.70	-2.55%	3,140,872
May 14, 2026	11.07	11.20	10.96	10.98	10.98	-0.36%	2,375,014
May 13, 2026	11.41	11.51	11.01	11.02	11.02	-3.25%	3,592,173
May 12, 2026	11.91	11.91	11.38	11.39	11.39	-4.37%	5,237,528
May 11, 2026	11.45	11.92	11.42	11.91	11.91	4.02%	5,766,428
May 8, 2026	11.21	11.58	11.21	11.45	11.45	0.97%	4,064,663
May 7, 2026	10.90	11.47	10.89	11.34	11.34	4.32%	5,219,963
May 6, 2026	10.75	11.09	10.72	10.87	10.87	1.78%	3,750,219
May 5, 2026	10.69	10.81	10.63	10.68	10.68	-0.56%	4,730,897
May 4, 2026	10.94	10.94	10.42	10.74	10.74	-2.19%	4,069,928
Apr 30, 2026	10.90	11.04	10.87	10.98	10.98	0.83%	2,293,629
Apr 29, 2026	11.00	11.11	10.86	10.89	10.89	-0.91%	2,827,389
Apr 28, 2026	11.32	11.41	10.96	10.99	10.99	-2.92%	2,918,884
Apr 27, 2026	11.32	11.45	11.28	11.32	11.32	0.53%	3,390,753
Apr 24, 2026	11.24	11.32	11.01	11.26	11.26	0.18%	2,816,987
Apr 22, 2026	11.35	11.40	11.16	11.24	11.24	-0.79%	3,180,887
Apr 21, 2026	11.66	11.89	11.33	11.33	11.33	-2.83%	3,971,965
Apr 20, 2026	11.35	11.79	11.20	11.66	11.66	1.66%	5,257,858
Apr 17, 2026	11.09	11.49	11.09	11.47	11.47	3.43%	3,836,346
Apr 16, 2026	11.25	11.29	10.94	11.09	11.09	-0.54%	3,392,474
Apr 15, 2026	11.02	11.26	10.99	11.15	11.15	1.64%	3,626,884
Apr 14, 2026	10.91	11.06	10.86	10.97	10.97	0.83%	3,397,725
Apr 13, 2026	10.83	10.95	10.71	10.88	10.88	-0.64%	3,326,980
Apr 10, 2026	10.66	10.97	10.64	10.95	10.95	3.40%	4,657,324
Apr 9, 2026	10.59	10.73	10.56	10.59	10.59	-0.19%	1,958,107
Apr 8, 2026	10.60	10.70	10.30	10.61	10.61	4.02%	3,567,756
Apr 7, 2026	10.60	10.77	10.20	10.20	10.20	-3.59%	2,792,258
Apr 6, 2026	10.49	10.68	10.49	10.58	10.58	0.86%	3,049,893
Apr 3, 2026	10.39	10.58	10.36	10.49	10.49	0.77%	2,090,237
Apr 2, 2026	10.20	10.48	10.20	10.41	10.41	-	3,314,271
Apr 1, 2026	10.43	10.48	10.37	10.41	10.41	1.07%	2,683,148
Mar 31, 2026	10.12	10.32	10.10	10.30	10.30	2.08%	1,609,896
Mar 30, 2026	10.11	10.21	10.01	10.09	10.09	-0.30%	1,710,546
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