Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
2.040
+0.040 (2.00%)
At close: Feb 21, 2025, 4:00 PM
1.990
-0.050 (-2.45%)
After-hours: Feb 21, 2025, 7:29 PM EST
Cemtrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 2.03 | 2.09 | 1.95 | 2.04 | 2.04 | 2.00% | 82,965 |
| Feb 20, 2025 | 1.98 | 2.07 | 1.95 | 2.00 | 2.00 | - | 86,388 |
| Feb 19, 2025 | 1.95 | 2.04 | 1.80 | 2.00 | 2.00 | 1.01% | 300,578 |
| Feb 18, 2025 | 2.58 | 2.59 | 1.94 | 1.98 | 1.98 | -7.91% | 3,102,580 |
| Feb 14, 2025 | 2.16 | 2.20 | 2.12 | 2.15 | 2.15 | - | 73,793 |
| Feb 13, 2025 | 2.21 | 2.23 | 2.14 | 2.15 | 2.15 | -3.59% | 35,189 |
| Feb 12, 2025 | 2.20 | 2.23 | 2.13 | 2.23 | 2.23 | 0.90% | 33,324 |
| Feb 11, 2025 | 2.25 | 2.30 | 2.20 | 2.21 | 2.21 | -1.78% | 37,734 |
| Feb 10, 2025 | 2.27 | 2.27 | 2.16 | 2.25 | 2.25 | -2.17% | 41,446 |
| Feb 7, 2025 | 2.27 | 2.33 | 2.21 | 2.30 | 2.30 | 1.32% | 44,792 |
| Feb 6, 2025 | 2.47 | 2.47 | 2.24 | 2.27 | 2.27 | -2.58% | 57,497 |
| Feb 5, 2025 | 2.38 | 2.40 | 2.31 | 2.33 | 2.33 | -2.92% | 27,750 |
| Feb 4, 2025 | 2.44 | 2.48 | 2.35 | 2.40 | 2.40 | -1.64% | 25,814 |
| Feb 3, 2025 | 2.41 | 2.50 | 2.30 | 2.44 | 2.44 | -3.56% | 49,317 |
| Jan 31, 2025 | 2.64 | 2.64 | 2.42 | 2.53 | 2.53 | -4.17% | 57,741 |
| Jan 30, 2025 | 2.64 | 2.65 | 2.51 | 2.64 | 2.64 | -2.22% | 55,457 |
| Jan 29, 2025 | 2.69 | 2.79 | 2.58 | 2.70 | 2.70 | 2.66% | 34,094 |
| Jan 28, 2025 | 2.66 | 2.72 | 2.55 | 2.63 | 2.63 | -2.59% | 47,335 |
| Jan 27, 2025 | 2.74 | 2.75 | 2.53 | 2.70 | 2.70 | -2.17% | 98,632 |
| Jan 24, 2025 | 2.69 | 2.80 | 2.67 | 2.76 | 2.76 | 0.73% | 29,037 |
| Jan 23, 2025 | 2.65 | 2.78 | 2.63 | 2.74 | 2.74 | 2.62% | 49,287 |
| Jan 22, 2025 | 2.66 | 2.70 | 2.40 | 2.67 | 2.67 | 4.30% | 158,291 |
| Jan 21, 2025 | 3.00 | 3.00 | 2.55 | 2.56 | 2.56 | -12.33% | 174,199 |
| Jan 17, 2025 | 3.10 | 3.20 | 2.86 | 2.92 | 2.92 | -5.19% | 100,216 |
| Jan 16, 2025 | 3.08 | 3.12 | 3.00 | 3.08 | 3.08 | -0.32% | 26,037 |
| Jan 15, 2025 | 3.17 | 3.18 | 2.97 | 3.09 | 3.09 | 2.66% | 136,587 |
| Jan 14, 2025 | 2.90 | 3.07 | 2.90 | 3.01 | 3.01 | 3.97% | 49,881 |
| Jan 13, 2025 | 3.06 | 3.08 | 2.84 | 2.90 | 2.90 | -6.31% | 89,172 |
| Jan 10, 2025 | 3.20 | 3.25 | 3.01 | 3.09 | 3.09 | -2.52% | 88,266 |
| Jan 8, 2025 | 3.22 | 3.27 | 3.00 | 3.17 | 3.17 | -4.23% | 155,803 |
| Jan 7, 2025 | 3.21 | 3.42 | 3.16 | 3.31 | 3.31 | 5.08% | 187,690 |
| Jan 6, 2025 | 3.24 | 3.70 | 3.10 | 3.15 | 3.15 | -1.25% | 809,583 |
| Jan 3, 2025 | 2.89 | 3.24 | 2.83 | 3.19 | 3.19 | 12.32% | 257,600 |
| Jan 2, 2025 | 2.90 | 3.03 | 2.81 | 2.84 | 2.84 | -1.73% | 267,538 |
| Dec 31, 2024 | 3.29 | 3.42 | 2.82 | 2.89 | 2.89 | -7.67% | 673,434 |
| Dec 30, 2024 | 3.00 | 3.21 | 2.97 | 3.13 | 3.13 | 1.95% | 790,667 |
| Dec 27, 2024 | 3.15 | 3.15 | 2.81 | 3.07 | 3.07 | -0.32% | 141,747 |
| Dec 26, 2024 | 2.94 | 3.14 | 2.90 | 3.08 | 3.08 | 4.76% | 110,933 |
| Dec 24, 2024 | 2.98 | 3.05 | 2.80 | 2.94 | 2.94 | -1.34% | 101,699 |
| Dec 23, 2024 | 2.99 | 3.14 | 2.88 | 2.98 | 2.98 | -10.78% | 257,967 |
| Dec 20, 2024 | 3.15 | 3.55 | 3.04 | 3.34 | 3.34 | 5.36% | 413,648 |
| Dec 19, 2024 | 3.06 | 3.25 | 2.95 | 3.17 | 3.17 | 7.82% | 195,722 |
| Dec 18, 2024 | 3.08 | 3.19 | 2.88 | 2.94 | 2.94 | -6.96% | 256,924 |
| Dec 17, 2024 | 3.20 | 3.30 | 3.08 | 3.16 | 3.16 | -2.17% | 390,207 |
| Dec 16, 2024 | 3.48 | 3.54 | 3.12 | 3.23 | 3.23 | -4.58% | 5,114,969 |
| Dec 13, 2024 | 3.17 | 3.49 | 3.10 | 3.39 | 3.39 | 3.83% | 491,705 |
| Dec 12, 2024 | 3.33 | 3.54 | 3.15 | 3.26 | 3.26 | -1.21% | 542,840 |
| Dec 11, 2024 | 3.31 | 3.39 | 3.06 | 3.30 | 3.30 | - | 193,334 |
| Dec 10, 2024 | 3.42 | 3.50 | 3.21 | 3.30 | 3.30 | -10.81% | 365,289 |
| Dec 9, 2024 | 3.40 | 3.85 | 3.26 | 3.70 | 3.70 | 10.78% | 2,464,244 |
| Dec 6, 2024 | 3.05 | 3.37 | 3.00 | 3.34 | 3.34 | 8.09% | 412,703 |
| Dec 5, 2024 | 3.02 | 3.32 | 3.00 | 3.09 | 3.09 | 7.29% | 1,268,240 |
| Dec 4, 2024 | 3.20 | 3.23 | 2.71 | 2.88 | 2.88 | -9.72% | 1,694,003 |
| Dec 3, 2024 | 3.18 | 3.50 | 3.12 | 3.19 | 3.19 | 2.57% | 1,190,296 |
| Dec 2, 2024 | 3.21 | 3.26 | 3.02 | 3.11 | 3.11 | -2.20% | 485,327 |
| Nov 29, 2024 | 3.15 | 3.39 | 3.08 | 3.18 | 3.18 | -0.93% | 308,489 |
| Nov 27, 2024 | 3.20 | 3.30 | 3.12 | 3.21 | 3.21 | 0.31% | 282,822 |
| Nov 26, 2024 | 3.82 | 3.86 | 3.00 | 3.20 | 3.20 | -17.03% | 556,040 |
| Nov 25, 2024 | 4.11 | 4.11 | 3.68 | 3.86 | 3.86 | -4.08% | 324,999 |
| Nov 22, 2024 | 4.85 | 4.89 | 3.85 | 4.02 | 4.02 | -41.59% | 696,979 |
| Nov 21, 2024 | 7.53 | 7.53 | 6.44 | 6.88 | 6.89 | -15.95% | 268,200 |
| Nov 20, 2024 | 6.27 | 8.93 | 6.20 | 8.19 | 8.19 | 33.95% | 1,017,593 |
| Nov 19, 2024 | 6.26 | 6.34 | 5.90 | 6.11 | 6.12 | -3.49% | 61,388 |
| Nov 18, 2024 | 6.06 | 6.44 | 5.75 | 6.34 | 6.34 | 2.84% | 69,945 |
| Nov 15, 2024 | 6.30 | 6.44 | 6.02 | 6.16 | 6.16 | -4.08% | 51,757 |
| Nov 14, 2024 | 6.48 | 6.64 | 6.14 | 6.42 | 6.42 | -1.67% | 51,541 |
| Nov 13, 2024 | 6.89 | 6.89 | 6.32 | 6.53 | 6.53 | -5.18% | 79,524 |
| Nov 12, 2024 | 6.91 | 7.00 | 6.65 | 6.89 | 6.89 | -3.85% | 79,531 |
| Nov 11, 2024 | 7.35 | 7.53 | 6.88 | 7.16 | 7.17 | -2.53% | 79,272 |
| Nov 8, 2024 | 6.76 | 7.43 | 6.69 | 7.35 | 7.35 | 8.70% | 119,517 |
| Nov 7, 2024 | 6.65 | 7.78 | 6.65 | 6.76 | 6.76 | 1.68% | 182,652 |
| Nov 6, 2024 | 7.07 | 7.28 | 6.51 | 6.65 | 6.65 | -9.26% | 97,580 |
| Nov 5, 2024 | 7.70 | 7.75 | 7.04 | 7.33 | 7.33 | -5.51% | 107,062 |
| Nov 4, 2024 | 8.48 | 8.75 | 7.64 | 7.76 | 7.76 | -12.06% | 117,766 |
| Nov 1, 2024 | 9.01 | 9.22 | 8.53 | 8.82 | 8.82 | -6.14% | 110,701 |
| Oct 31, 2024 | 9.84 | 9.97 | 9.28 | 9.40 | 9.40 | -7.13% | 107,651 |
| Oct 30, 2024 | 9.84 | 11.16 | 9.63 | 10.12 | 10.12 | -3.32% | 198,762 |
| Oct 29, 2024 | 10.50 | 12.18 | 9.85 | 10.47 | 10.47 | 9.97% | 1,417,338 |
| Oct 28, 2024 | 10.20 | 10.33 | 9.45 | 9.52 | 9.52 | -6.25% | 421,261 |
| Oct 25, 2024 | 10.59 | 10.85 | 9.98 | 10.15 | 10.15 | -1.69% | 79,004 |
| Oct 24, 2024 | 10.75 | 10.75 | 10.15 | 10.33 | 10.33 | -2.73% | 100,909 |
| Oct 23, 2024 | 10.68 | 10.92 | 9.98 | 10.62 | 10.62 | 0.89% | 172,540 |
| Oct 22, 2024 | 10.50 | 11.48 | 10.34 | 10.52 | 10.52 | 1.97% | 271,100 |
| Oct 21, 2024 | 10.15 | 12.60 | 9.91 | 10.32 | 10.32 | 1.49% | 560,332 |
| Oct 18, 2024 | 10.34 | 11.15 | 9.49 | 10.17 | 10.17 | -29.15% | 591,252 |
| Oct 17, 2024 | 14.36 | 14.97 | 13.65 | 14.35 | 14.35 | -10.09% | 252,250 |
| Oct 16, 2024 | 14.00 | 18.19 | 13.31 | 15.96 | 15.96 | 18.13% | 787,782 |
| Oct 15, 2024 | 14.35 | 15.49 | 13.34 | 13.51 | 13.51 | -5.62% | 414,202 |
| Oct 14, 2024 | 15.05 | 15.93 | 13.78 | 14.32 | 14.32 | -5.98% | 562,870 |
| Oct 11, 2024 | 17.44 | 19.34 | 15.05 | 15.23 | 15.23 | -7.25% | 892,367 |
| Oct 10, 2024 | 19.96 | 20.55 | 15.81 | 16.42 | 16.42 | -33.94% | 478,010 |
| Oct 9, 2024 | 25.20 | 29.75 | 23.66 | 24.85 | 24.85 | -21.16% | 379,014 |
| Oct 8, 2024 | 35.70 | 42.00 | 31.50 | 31.52 | 31.52 | -34.26% | 415,771 |
| Oct 7, 2024 | 56.00 | 56.35 | 45.50 | 47.95 | 47.95 | -31.84% | 250,121 |
| Oct 4, 2024 | 64.75 | 79.80 | 59.85 | 70.35 | 70.35 | -21.48% | 178,004 |
| Oct 3, 2024 | 85.40 | 122.15 | 78.40 | 89.60 | 89.60 | -51.07% | 109,040 |
| Oct 2, 2024 | 189.00 | 225.75 | 183.12 | 183.12 | 183.12 | -5.93% | 3,466 |
| Oct 1, 2024 | 210.00 | 224.70 | 183.75 | 194.67 | 194.67 | -19.39% | 6,683 |
| Sep 30, 2024 | 245.91 | 264.81 | 233.31 | 241.50 | 241.50 | -6.50% | 1,275 |
| Sep 27, 2024 | 281.40 | 281.40 | 242.55 | 258.30 | 258.30 | -8.21% | 810 |