Cemtrex, Inc. (CETXP)
OTCMKTS · Delayed Price · Currency is USD · Preferred Stock
0.3600
+0.0290 (8.76%)
Jul 18, 2025, 4:00 PM EDT
Cemtrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -8.06% | 1,000 |
| Jul 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Jul 14, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | 76.64% | 1,911 |
| Jul 11, 2025 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -44.92% | 974 |
| Jul 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | 5.71% | 500 |
| Jul 9, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1 |
| Jul 8, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 1.60% | 120 |
| Jul 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 4.39% | 450 |
| Jul 3, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 17 |
| Jul 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jul 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jun 30, 2025 | 0.34 | 0.34 | 0.33 | 0.33 | 0.33 | -10.81% | 9,929 |
| Jun 27, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 12.12% | 6,000 |
| Jun 26, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 62 |
| Jun 25, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jun 24, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jun 23, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jun 20, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 6,500 |
| Jun 18, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Jun 17, 2025 | 0.22 | 0.35 | 0.22 | 0.33 | 0.33 | 65.00% | 30,501 |
| Jun 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jun 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.11% | 12,522 |
| Jun 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 600 |
| Jun 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jun 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jun 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 6 |
| Jun 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 40 |
| Jun 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jun 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,002 |
| Jun 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 20.00% | 109 |
| May 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 7.14% | 10,000 |
| May 29, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,344 |
| May 28, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 7.69% | 2,000 |
| May 27, 2025 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 8.33% | 5,355 |
| May 23, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 27 |
| May 22, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| May 20, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 15 |
| May 19, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -44.19% | 1,824 |
| May 16, 2025 | 0.10 | 0.22 | 0.10 | 0.22 | 0.22 | 168.75% | 35,644 |
| May 15, 2025 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 60.00% | 20,499 |
| May 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 43 |
| May 13, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 282 |
| May 12, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| May 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 5 |