Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
3.410
+0.300 (9.65%)
Dec 3, 2024, 12:21 PM EST - Market open
Cemtrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2024 | 292.95 | 292.95 | 268.59 | 281.40 | 281.40 | -3.94% | 350 |
| Sep 25, 2024 | 301.98 | 302.40 | 275.73 | 292.95 | 292.95 | -3.12% | 337 |
| Sep 24, 2024 | 327.60 | 327.60 | 301.98 | 302.40 | 302.40 | -3.49% | 319 |
| Sep 23, 2024 | 327.60 | 334.95 | 309.75 | 313.32 | 313.32 | -6.75% | 135 |
| Sep 20, 2024 | 315.00 | 381.57 | 304.50 | 336.00 | 336.00 | 6.74% | 601 |
| Sep 19, 2024 | 309.54 | 315.00 | 299.67 | 314.79 | 314.79 | 3.38% | 80 |
| Sep 18, 2024 | 315.00 | 316.56 | 300.30 | 304.50 | 304.50 | -2.68% | 87 |
| Sep 17, 2024 | 309.54 | 313.57 | 300.30 | 312.90 | 312.90 | 4.20% | 56 |
| Sep 16, 2024 | 310.80 | 317.10 | 292.53 | 300.30 | 300.30 | -0.69% | 155 |
| Sep 13, 2024 | 296.94 | 310.80 | 290.01 | 302.40 | 302.40 | 0.70% | 166 |
| Sep 12, 2024 | 289.80 | 325.38 | 287.70 | 300.30 | 300.30 | -0.83% | 305 |
| Sep 11, 2024 | 297.78 | 312.27 | 284.13 | 302.82 | 302.82 | -2.96% | 158 |
| Sep 10, 2024 | 295.26 | 312.06 | 285.60 | 312.06 | 312.06 | -0.27% | 48 |
| Sep 9, 2024 | 304.50 | 313.74 | 284.13 | 312.90 | 312.90 | -0.33% | 73 |
| Sep 6, 2024 | 317.10 | 323.61 | 302.61 | 313.95 | 313.95 | -1.58% | 44 |
| Sep 5, 2024 | 312.90 | 320.67 | 298.20 | 318.99 | 318.99 | 4.83% | 154 |
| Sep 4, 2024 | 298.41 | 306.60 | 294.00 | 304.29 | 304.29 | 2.04% | 51 |
| Sep 3, 2024 | 315.00 | 320.25 | 284.55 | 298.20 | 298.20 | -3.99% | 218 |
| Aug 30, 2024 | 308.70 | 324.03 | 303.45 | 310.59 | 310.59 | 0.61% | 135 |
| Aug 29, 2024 | 310.80 | 326.97 | 302.40 | 308.70 | 308.70 | 0.34% | 121 |
| Aug 28, 2024 | 320.46 | 326.76 | 302.40 | 307.65 | 307.65 | -3.87% | 132 |
| Aug 27, 2024 | 342.72 | 348.39 | 316.05 | 320.04 | 320.04 | -5.05% | 122 |
| Aug 26, 2024 | 325.50 | 357.00 | 315.63 | 337.05 | 337.05 | 3.55% | 382 |
| Aug 23, 2024 | 314.58 | 325.50 | 297.57 | 325.50 | 325.50 | 5.23% | 216 |
| Aug 22, 2024 | 319.20 | 327.39 | 307.65 | 309.33 | 309.33 | -2.26% | 204 |
| Aug 21, 2024 | 321.93 | 327.60 | 309.75 | 316.47 | 316.47 | -4.62% | 186 |
| Aug 20, 2024 | 317.73 | 354.48 | 305.34 | 331.80 | 331.80 | 4.43% | 384 |
| Aug 19, 2024 | 305.34 | 345.45 | 305.34 | 317.73 | 317.73 | 4.13% | 178 |
| Aug 16, 2024 | 315.00 | 345.45 | 294.00 | 305.13 | 305.13 | -5.95% | 366 |
| Aug 15, 2024 | 351.33 | 354.06 | 320.25 | 324.45 | 324.45 | -6.43% | 229 |
| Aug 14, 2024 | 359.52 | 367.50 | 346.50 | 346.73 | 346.73 | 0.86% | 330 |
| Aug 13, 2024 | 324.45 | 372.69 | 324.45 | 343.77 | 343.77 | 7.06% | 184 |
| Aug 12, 2024 | 336.00 | 341.25 | 318.57 | 321.09 | 321.09 | -0.13% | 182 |
| Aug 9, 2024 | 329.70 | 342.28 | 319.20 | 321.51 | 321.51 | -2.42% | 79 |
| Aug 8, 2024 | 315.00 | 343.01 | 315.00 | 329.49 | 329.49 | 0.97% | 123 |
| Aug 7, 2024 | 336.00 | 362.88 | 326.13 | 326.34 | 326.34 | - | 217 |
| Aug 6, 2024 | 316.47 | 352.38 | 316.47 | 326.34 | 326.34 | 3.19% | 110 |
| Aug 5, 2024 | 342.93 | 342.93 | 296.10 | 316.26 | 316.26 | -7.44% | 220 |
| Aug 2, 2024 | 361.20 | 375.69 | 341.04 | 341.67 | 341.67 | -8.49% | 398 |
| Aug 1, 2024 | 400.68 | 420.00 | 362.88 | 373.38 | 373.38 | -7.40% | 370 |
| Jul 31, 2024 | 396.90 | 441.00 | 367.71 | 403.20 | 403.20 | 2.13% | 318 |
| Jul 30, 2024 | 406.56 | 414.75 | 381.57 | 394.80 | 394.80 | -3.09% | 231 |
| Jul 29, 2024 | 424.20 | 432.81 | 401.10 | 407.40 | 407.40 | -4.43% | 299 |
| Jul 26, 2024 | 438.06 | 450.87 | 405.30 | 426.30 | 426.30 | -0.83% | 298 |
| Jul 25, 2024 | 439.53 | 451.08 | 401.94 | 429.87 | 429.87 | -1.11% | 315 |
| Jul 24, 2024 | 458.22 | 465.15 | 420.42 | 434.70 | 434.70 | -3.72% | 381 |
| Jul 23, 2024 | 461.37 | 490.77 | 451.50 | 451.50 | 451.50 | -0.46% | 334 |
| Jul 22, 2024 | 467.25 | 478.80 | 430.50 | 453.60 | 453.60 | -5.26% | 341 |
| Jul 19, 2024 | 481.95 | 490.98 | 451.50 | 478.80 | 478.80 | -0.18% | 262 |
| Jul 18, 2024 | 504.63 | 520.59 | 476.70 | 479.64 | 479.64 | -4.99% | 209 |
| Jul 17, 2024 | 512.40 | 514.29 | 485.52 | 504.84 | 504.84 | -1.88% | 168 |
| Jul 16, 2024 | 498.54 | 529.20 | 497.07 | 514.50 | 514.50 | 3.16% | 453 |
| Jul 15, 2024 | 474.60 | 520.80 | 470.40 | 498.75 | 498.75 | 1.93% | 836 |
| Jul 12, 2024 | 478.80 | 493.29 | 451.71 | 489.30 | 489.30 | 4.81% | 388 |