CEMATRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.29	0.29	0.29	0.29	0.29	-1.69%	5,211
Sep 5, 2025	0.30	0.30	0.30	0.30	0.30	-	141,728
Sep 4, 2025	0.30	0.30	0.29	0.30	0.30	-1.67%	265,100
Sep 3, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	157,400
Sep 2, 2025	0.30	0.30	0.30	0.30	0.30	-3.28%	110,020
Aug 29, 2025	0.31	0.31	0.30	0.31	0.31	-	146,600
Aug 28, 2025	0.31	0.31	0.30	0.31	0.31	-1.61%	61,032
Aug 27, 2025	0.31	0.31	0.30	0.31	0.31	-1.59%	102,702
Aug 26, 2025	0.32	0.32	0.31	0.32	0.32	3.28%	92,038
Aug 25, 2025	0.32	0.32	0.31	0.31	0.31	-1.61%	115,817
Aug 22, 2025	0.32	0.32	0.31	0.31	0.31	-	56,800
Aug 21, 2025	0.32	0.32	0.31	0.31	0.31	-4.62%	135,300
Aug 20, 2025	0.33	0.33	0.32	0.33	0.33	1.56%	38,800
Aug 19, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	45,900
Aug 18, 2025	0.32	0.33	0.32	0.33	0.33	1.56%	129,002
Aug 15, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	27,800
Aug 14, 2025	0.31	0.32	0.31	0.31	0.31	-3.13%	66,200
Aug 13, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	126,345
Aug 12, 2025	0.33	0.33	0.32	0.32	0.32	-	22,500
Aug 11, 2025	0.33	0.33	0.32	0.32	0.32	-1.56%	138,248
Aug 8, 2025	0.32	0.33	0.32	0.32	0.32	-3.03%	127,300
Aug 7, 2025	0.32	0.34	0.32	0.33	0.33	8.20%	718,700
Aug 6, 2025	0.31	0.31	0.29	0.31	0.31	1.67%	59,300
Aug 5, 2025	0.30	0.30	0.29	0.30	0.30	-1.64%	47,705
Aug 1, 2025	0.31	0.32	0.31	0.31	0.31	-	90,400
Jul 31, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	23,210
Jul 30, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	88,900
Jul 29, 2025	0.32	0.32	0.32	0.32	0.32	-	43,500
Jul 28, 2025	0.32	0.32	0.32	0.32	0.32	-4.55%	30,526
Jul 25, 2025	0.32	0.33	0.32	0.33	0.33	-	27,500
Jul 24, 2025	0.32	0.33	0.32	0.33	0.33	3.13%	10,000
Jul 23, 2025	0.33	0.33	0.32	0.32	0.32	-1.54%	34,500
Jul 22, 2025	0.33	0.33	0.32	0.33	0.33	3.17%	61,940
Jul 21, 2025	0.32	0.33	0.32	0.32	0.32	1.61%	159,624
Jul 18, 2025	0.31	0.32	0.31	0.31	0.31	-1.59%	138,100
Jul 17, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	82,630
Jul 16, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	62,000
Jul 15, 2025	0.33	0.33	0.31	0.32	0.32	-1.54%	21,015
Jul 14, 2025	0.31	0.33	0.31	0.33	0.33	4.84%	50,500
Jul 11, 2025	0.31	0.33	0.31	0.31	0.31	-3.13%	133,100
Jul 10, 2025	0.31	0.32	0.31	0.32	0.32	-	204,500
Jul 9, 2025	0.31	0.32	0.31	0.32	0.32	3.23%	61,005
Jul 8, 2025	0.31	0.32	0.31	0.31	0.31	-	42,506
Jul 7, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	32,118
Jul 4, 2025	0.32	0.32	0.30	0.32	0.32	-	232,134
Jul 3, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	122,003
Jul 2, 2025	0.31	0.32	0.31	0.31	0.31	-	145,811
Jun 30, 2025	0.30	0.31	0.30	0.31	0.31	6.90%	280,600
Jun 27, 2025	0.30	0.31	0.29	0.29	0.29	-3.33%	186,600
Jun 26, 2025	0.30	0.30	0.30	0.30	0.30	-	53,500