Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
1.480
+0.040 (2.78%)
At close: Apr 2, 2025, 4:00 PM
1.520
+0.040 (2.70%)
After-hours: Apr 2, 2025, 4:44 PM EDT

Cemtrex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 2, 20251.421.511.421.48-2.78%23,933
Apr 1, 20251.461.461.401.441.44-2.04%7,986
Mar 31, 20251.421.471.401.471.47-16,897
Mar 28, 20251.621.631.461.471.47-9.82%30,531
Mar 27, 20251.481.671.481.631.6310.14%133,501
Mar 26, 20251.561.721.451.481.48-5.13%136,339
Mar 25, 20251.531.721.531.561.561.76%96,427
Mar 24, 20251.531.581.531.531.531.52%9,686
Mar 21, 20251.591.611.511.511.51-6.21%39,211
Mar 20, 20251.681.681.591.611.611.26%17,412
Mar 19, 20251.681.711.591.591.59-6.91%16,588
Mar 18, 20251.681.721.661.711.712.28%6,564
Mar 17, 20251.721.741.651.671.67-1.18%24,920
Mar 14, 20251.711.721.611.691.69-10,165
Mar 13, 20251.701.721.641.691.69-1.74%32,995
Mar 12, 20251.531.781.531.721.7213.91%75,891
Mar 11, 20251.581.601.501.511.51-5.03%38,084
Mar 10, 20251.631.641.541.591.59-2.45%22,685
Mar 7, 20251.611.661.581.631.630.62%16,130
Mar 6, 20251.621.621.521.621.62-1.82%35,008
Mar 5, 20251.521.661.511.651.658.55%58,058
Mar 4, 20251.601.601.491.521.52-5.59%52,709
Mar 3, 20251.731.731.591.611.61-5.85%71,834
Feb 28, 20251.801.801.651.711.71-6.04%112,781
Feb 27, 20251.901.941.811.821.82-1.62%43,725
Feb 26, 20251.821.881.811.851.85-1.60%38,927
Feb 25, 20252.022.021.821.881.88-6.93%75,471
Feb 24, 20252.022.071.972.022.02-0.98%45,375
Feb 21, 20252.032.091.952.042.042.00%82,965
Feb 20, 20251.982.071.952.002.00-86,388
Feb 19, 20251.952.041.802.002.001.01%300,578
Feb 18, 20252.582.591.941.981.98-7.91%3,102,580
Feb 14, 20252.162.202.122.152.15-73,793
Feb 13, 20252.212.232.142.152.15-3.59%35,189
Feb 12, 20252.202.232.132.232.230.90%33,324
Feb 11, 20252.252.302.202.212.21-1.78%37,734
Feb 10, 20252.272.272.162.252.25-2.17%41,446
Feb 7, 20252.272.332.212.302.301.32%44,792
Feb 6, 20252.472.472.242.272.27-2.58%57,497
Feb 5, 20252.382.402.312.332.33-2.92%27,750
Feb 4, 20252.442.482.352.402.40-1.64%25,814
Feb 3, 20252.412.502.302.442.44-3.56%49,317
Jan 31, 20252.642.642.422.532.53-4.17%57,741
Jan 30, 20252.642.652.512.642.64-2.22%55,457
Jan 29, 20252.692.792.582.702.702.66%34,094
Jan 28, 20252.662.722.552.632.63-2.59%47,335
Jan 27, 20252.742.752.532.702.70-2.17%98,632
Jan 24, 20252.692.802.672.762.760.73%29,037
Jan 23, 20252.652.782.632.742.742.62%49,287
Jan 22, 20252.662.702.402.672.674.30%158,291