IST:CEMTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 11, 2026	10.58	10.68	10.50	10.53	10.53	-	2,350,332
Mar 10, 2026	10.42	10.57	10.32	10.53	10.53	2.93%	2,528,390
Mar 9, 2026	10.07	10.27	10.04	10.23	10.23	-0.39%	1,886,766
Mar 6, 2026	10.51	10.58	10.15	10.27	10.27	-2.28%	3,376,800
Mar 5, 2026	10.41	10.68	10.41	10.51	10.51	1.45%	1,921,537
Mar 4, 2026	10.31	10.52	10.29	10.36	10.36	0.48%	2,761,425
Mar 3, 2026	10.55	10.78	10.31	10.31	10.31	-2.00%	2,956,707
Mar 2, 2026	10.69	10.69	10.26	10.52	10.52	-4.19%	3,946,222
Feb 27, 2026	11.32	11.39	10.92	10.98	10.98	-2.83%	3,363,372
Feb 26, 2026	11.30	11.49	11.28	11.30	11.30	-0.18%	2,295,411
Feb 25, 2026	11.51	11.55	11.29	11.32	11.32	-1.57%	2,781,832
Feb 24, 2026	11.80	11.82	11.35	11.50	11.50	-2.54%	4,644,321
Feb 23, 2026	12.01	12.05	11.76	11.80	11.80	-3.04%	6,113,460
Feb 20, 2026	12.09	12.21	11.96	12.17	12.17	1.16%	5,670,859
Feb 19, 2026	12.84	12.91	12.00	12.03	12.03	-6.31%	6,021,933
Feb 18, 2026	13.06	13.20	12.80	12.84	12.84	-1.53%	5,478,890
Feb 17, 2026	13.10	13.29	12.93	13.04	13.04	0.31%	4,775,594
Feb 16, 2026	12.82	13.09	12.59	13.00	13.00	1.56%	6,352,420
Feb 13, 2026	12.90	13.04	12.75	12.80	12.80	-0.85%	4,031,125
Feb 12, 2026	12.87	13.08	12.84	12.91	12.91	-0.15%	5,514,342
Feb 11, 2026	12.53	13.12	12.47	12.93	12.93	3.19%	9,057,923
Feb 10, 2026	12.53	12.55	12.42	12.53	12.53	0.16%	3,530,276
Feb 9, 2026	12.14	12.59	12.14	12.51	12.51	3.22%	4,962,954
Feb 6, 2026	12.31	12.35	12.00	12.12	12.12	-1.46%	3,502,896