CEMATRIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.49	0.50	0.49	0.50	-	2.04%	44,129
May 20, 2026	0.50	0.50	0.49	0.49	0.49	-3.92%	153,245
May 19, 2026	0.52	0.52	0.49	0.51	0.51	-1.92%	510,601
May 15, 2026	0.53	0.54	0.52	0.52	0.52	-3.70%	119,927
May 14, 2026	0.54	0.54	0.53	0.54	0.54	-	85,951
May 13, 2026	0.54	0.54	0.52	0.54	0.54	1.89%	77,611
May 12, 2026	0.53	0.55	0.53	0.53	0.53	-3.64%	84,488
May 11, 2026	0.57	0.57	0.54	0.55	0.55	-	346,794
May 8, 2026	0.55	0.56	0.54	0.55	0.55	-	167,077
May 7, 2026	0.55	0.56	0.54	0.55	0.55	1.85%	118,194
May 6, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	110,148
May 5, 2026	0.55	0.56	0.54	0.56	0.56	1.82%	164,375
May 4, 2026	0.54	0.56	0.54	0.55	0.55	-1.79%	123,834
May 1, 2026	0.55	0.56	0.50	0.56	0.56	1.82%	518,222
Apr 30, 2026	0.53	0.55	0.52	0.55	0.55	-3.51%	488,003
Apr 29, 2026	0.56	0.58	0.56	0.57	0.57	1.79%	185,591
Apr 28, 2026	0.54	0.57	0.54	0.56	0.56	3.70%	275,710
Apr 27, 2026	0.54	0.55	0.53	0.54	0.54	-	250,548
Apr 24, 2026	0.59	0.59	0.54	0.54	0.54	-8.47%	354,532
Apr 23, 2026	0.58	0.59	0.55	0.59	0.59	-	267,039
Apr 22, 2026	0.58	0.59	0.57	0.59	0.59	1.72%	540,008
Apr 21, 2026	0.51	0.58	0.50	0.58	0.58	13.73%	1,574,711
Apr 20, 2026	0.51	0.52	0.50	0.51	0.51	-	256,594
Apr 17, 2026	0.53	0.53	0.51	0.51	0.51	-1.92%	131,615
Apr 16, 2026	0.53	0.53	0.50	0.52	0.52	1.96%	229,712
Apr 15, 2026	0.53	0.54	0.51	0.51	0.51	-3.77%	281,168
Apr 14, 2026	0.50	0.53	0.50	0.53	0.53	3.92%	585,584
Apr 13, 2026	0.50	0.51	0.50	0.51	0.51	3.03%	541,711
Apr 10, 2026	0.49	0.50	0.48	0.50	0.50	2.06%	372,688
Apr 9, 2026	0.46	0.49	0.46	0.49	0.49	5.43%	565,002
Apr 8, 2026	0.47	0.47	0.46	0.46	0.46	1.10%	61,289
Apr 7, 2026	0.46	0.47	0.46	0.46	0.46	-	187,326
Apr 6, 2026	0.45	0.46	0.44	0.46	0.46	1.11%	296,072
Apr 2, 2026	0.45	0.46	0.45	0.45	0.45	-1.10%	178,362
Apr 1, 2026	0.46	0.46	0.45	0.46	0.46	-1.09%	83,059
Mar 31, 2026	0.45	0.47	0.45	0.46	0.46	2.22%	309,761
Mar 30, 2026	0.44	0.46	0.44	0.45	0.45	2.27%	174,570
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