CEMATRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.45	0.46	0.44	0.44	0.44	-1.12%	148,055
Mar 26, 2026	0.47	0.47	0.45	0.45	0.45	-3.26%	166,723
Mar 25, 2026	0.47	0.47	0.46	0.46	0.46	1.10%	173,294
Mar 24, 2026	0.47	0.48	0.45	0.46	0.46	-4.21%	267,519
Mar 23, 2026	0.45	0.48	0.44	0.48	0.48	5.56%	344,353
Mar 20, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	106,317
Mar 19, 2026	0.45	0.46	0.45	0.46	0.46	-2.13%	202,193
Mar 18, 2026	0.47	0.48	0.46	0.47	0.47	-	349,753
Mar 17, 2026	0.48	0.48	0.43	0.47	0.47	-	646,108
Mar 16, 2026	0.43	0.48	0.42	0.47	0.47	11.90%	723,845
Mar 13, 2026	0.44	0.44	0.41	0.42	0.42	-2.33%	330,661
Mar 12, 2026	0.46	0.46	0.41	0.43	0.43	-4.44%	1,183,716
Mar 11, 2026	0.44	0.47	0.43	0.45	0.45	5.88%	1,449,766
Mar 10, 2026	0.42	0.43	0.41	0.43	0.43	2.41%	251,761
Mar 9, 2026	0.40	0.42	0.40	0.42	0.42	1.22%	321,806
Mar 6, 2026	0.42	0.43	0.40	0.41	0.41	-1.20%	280,280
Mar 5, 2026	0.42	0.42	0.41	0.42	0.42	-1.19%	199,490
Mar 4, 2026	0.41	0.42	0.40	0.42	0.42	5.00%	73,246
Mar 3, 2026	0.40	0.41	0.39	0.40	0.40	-	68,668
Mar 2, 2026	0.40	0.41	0.40	0.40	0.40	-2.44%	97,355
Feb 27, 2026	0.41	0.41	0.40	0.41	0.41	1.23%	210,770
Feb 26, 2026	0.41	0.41	0.41	0.41	0.41	1.25%	127,498
Feb 25, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	204,489
Feb 24, 2026	0.40	0.41	0.39	0.41	0.41	2.53%	481,364
Feb 23, 2026	0.38	0.40	0.38	0.40	0.40	3.95%	764,608
Feb 20, 2026	0.37	0.38	0.37	0.38	0.38	1.33%	287,397
Feb 19, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	146,953
Feb 18, 2026	0.36	0.37	0.36	0.37	0.37	4.23%	525,058
Feb 17, 2026	0.37	0.37	0.35	0.36	0.36	-1.39%	73,818
Feb 13, 2026	0.36	0.37	0.36	0.36	0.36	2.86%	51,064
Feb 12, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	106,443
Feb 11, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	287,535
Feb 10, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	35,012
Feb 9, 2026	0.37	0.37	0.36	0.36	0.36	-	103,050
Feb 6, 2026	0.37	0.37	0.36	0.36	0.36	1.41%	33,686
Feb 5, 2026	0.37	0.37	0.36	0.36	0.36	-4.05%	125,079
Feb 4, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	36,945
Feb 3, 2026	0.36	0.37	0.36	0.37	0.37	-	75,273
Feb 2, 2026	0.36	0.37	0.35	0.37	0.37	2.82%	60,839
Jan 30, 2026	0.37	0.37	0.34	0.36	0.36	-1.39%	194,693
Jan 29, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	89,138
Jan 28, 2026	0.37	0.37	0.35	0.35	0.35	-4.11%	158,822
Jan 27, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	30,358
Jan 26, 2026	0.37	0.38	0.37	0.37	0.37	-	147,312
Jan 23, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	298,621
Jan 22, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	98,026
Jan 21, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	313,770
Jan 20, 2026	0.35	0.37	0.35	0.37	0.37	4.29%	328,733
Jan 19, 2026	0.36	0.36	0.35	0.35	0.35	-	81,705
Jan 16, 2026	0.35	0.35	0.35	0.35	0.35	-1.41%	45,286