CEMATRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	0.35	0.35	0.35	0.35	0.35	-1.43%	30,603
Dec 17, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	121,771
Dec 16, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	103,215
Dec 15, 2025	0.34	0.35	0.34	0.35	0.35	4.48%	65,508
Dec 12, 2025	0.35	0.35	0.34	0.34	0.34	-	228,809
Dec 11, 2025	0.35	0.35	0.34	0.34	0.34	-1.47%	25,304
Dec 10, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	69,036
Dec 9, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	45,212
Dec 8, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	170,274
Dec 5, 2025	0.36	0.36	0.34	0.35	0.35	-1.43%	82,751
Dec 4, 2025	0.36	0.36	0.35	0.35	0.35	-4.11%	33,107
Dec 3, 2025	0.36	0.37	0.34	0.37	0.37	-	68,585
Dec 2, 2025	0.35	0.37	0.34	0.37	0.37	7.35%	209,455
Dec 1, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	12,754
Nov 28, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	158,347
Nov 27, 2025	0.34	0.34	0.33	0.34	0.34	3.03%	97,040
Nov 26, 2025	0.34	0.34	0.33	0.33	0.33	-1.49%	37,706
Nov 25, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	76,581
Nov 24, 2025	0.34	0.34	0.33	0.33	0.33	1.54%	61,368
Nov 21, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	43,224
Nov 20, 2025	0.32	0.33	0.32	0.32	0.32	-3.03%	49,868
Nov 19, 2025	0.32	0.33	0.32	0.33	0.33	1.54%	287,535
Nov 18, 2025	0.33	0.33	0.32	0.33	0.33	-1.52%	381,746
Nov 17, 2025	0.33	0.34	0.33	0.33	0.33	-1.49%	52,235
Nov 14, 2025	0.34	0.34	0.33	0.34	0.34	-1.47%	100,697
Nov 13, 2025	0.34	0.34	0.34	0.34	0.34	-	157,954
Nov 12, 2025	0.32	0.34	0.32	0.34	0.34	3.03%	219,955
Nov 11, 2025	0.35	0.35	0.32	0.33	0.33	-5.71%	477,720
Nov 10, 2025	0.36	0.36	0.35	0.35	0.35	-2.78%	104,579
Nov 7, 2025	0.37	0.37	0.35	0.36	0.36	-2.70%	124,237
Nov 6, 2025	0.40	0.40	0.35	0.37	0.37	-7.50%	547,516
Nov 5, 2025	0.38	0.40	0.38	0.40	0.40	6.67%	284,339
Nov 4, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	84,724
Nov 3, 2025	0.38	0.39	0.37	0.39	0.39	2.67%	321,100
Oct 31, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	166,981
Oct 30, 2025	0.38	0.39	0.37	0.37	0.37	-	230,744
Oct 29, 2025	0.38	0.38	0.37	0.37	0.37	1.37%	111,381
Oct 28, 2025	0.37	0.38	0.37	0.37	0.37	-2.67%	117,063
Oct 27, 2025	0.39	0.39	0.38	0.38	0.38	-1.32%	51,742
Oct 24, 2025	0.37	0.39	0.37	0.38	0.38	2.70%	405,931
Oct 23, 2025	0.37	0.37	0.36	0.37	0.37	5.71%	206,384
Oct 22, 2025	0.37	0.37	0.35	0.35	0.35	-	238,951
Oct 21, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	286,597
Oct 20, 2025	0.35	0.37	0.35	0.37	0.37	2.82%	90,735
Oct 17, 2025	0.35	0.36	0.35	0.36	0.36	-	154,576
Oct 16, 2025	0.36	0.37	0.36	0.36	0.36	-2.74%	147,961
Oct 15, 2025	0.37	0.37	0.36	0.37	0.37	1.39%	147,192
Oct 14, 2025	0.36	0.37	0.35	0.36	0.36	2.86%	110,289
Oct 10, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	119,630
Oct 9, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	323,143