CEMATRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	0.36	0.36	0.36	0.36	-	-	40,807
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
Jan 15, 2026	0.36	0.36	0.35	0.36	0.36	-	152,223
Jan 14, 2026	0.36	0.36	0.35	0.36	0.36	1.43%	53,708
Jan 13, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	62,723
Jan 12, 2026	0.36	0.36	0.36	0.36	0.36	1.43%	31,770
Jan 9, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	83,618
Jan 8, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	206,485
Jan 7, 2026	0.36	0.36	0.35	0.35	0.35	1.45%	171,357
Jan 6, 2026	0.36	0.36	0.35	0.35	0.35	-1.43%	102,791
Jan 5, 2026	0.36	0.36	0.35	0.35	0.35	-	139,756
Jan 2, 2026	0.35	0.36	0.35	0.35	0.35	-2.78%	41,467
Dec 31, 2025	0.35	0.36	0.35	0.36	0.36	2.86%	43,351
Dec 30, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	254,008
Dec 29, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	120,968
Dec 24, 2025	0.33	0.34	0.33	0.34	0.34	1.52%	19,511
Dec 23, 2025	0.34	0.35	0.33	0.33	0.33	-1.49%	67,060
Dec 22, 2025	0.35	0.35	0.32	0.34	0.34	-2.90%	411,813
Dec 19, 2025	0.35	0.35	0.35	0.35	0.35	-	117,700
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