Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
1.310
0.00 (0.00%)
At close: Aug 7, 2025, 4:00 PM
1.320
+0.010 (0.76%)
After-hours: Aug 7, 2025, 7:59 PM EDT
Regulus Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.31 | 1.32 | 1.24 | 1.31 | 1.31 | - | 825,102 |
| Aug 6, 2025 | 1.33 | 1.35 | 1.19 | 1.31 | 1.31 | 0.77% | 1,103,954 |
| Aug 5, 2025 | 1.35 | 1.44 | 1.27 | 1.30 | 1.30 | 4.00% | 2,534,890 |
| Aug 4, 2025 | 1.21 | 1.28 | 1.20 | 1.25 | 1.25 | 7.76% | 864,719 |
| Aug 1, 2025 | 1.41 | 1.43 | 1.11 | 1.16 | 1.16 | -10.77% | 3,325,033 |
| Jul 31, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 3,735,458 |
| Jul 30, 2025 | 1.28 | 1.34 | 1.26 | 1.29 | 1.29 | 0.78% | 278,308 |
| Jul 29, 2025 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 345,420 |
| Jul 28, 2025 | 1.29 | 1.29 | 1.22 | 1.27 | 1.27 | 0.79% | 155,230 |
| Jul 25, 2025 | 1.26 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | 143,497 |
| Jul 24, 2025 | 1.31 | 1.32 | 1.24 | 1.25 | 1.25 | -5.30% | 216,601 |
| Jul 23, 2025 | 1.26 | 1.35 | 1.24 | 1.32 | 1.32 | 5.60% | 347,742 |
| Jul 22, 2025 | 1.25 | 1.27 | 1.17 | 1.25 | 1.25 | 2.46% | 372,450 |
| Jul 21, 2025 | 1.35 | 1.35 | 1.21 | 1.22 | 1.22 | -6.15% | 416,762 |
| Jul 18, 2025 | 1.36 | 1.42 | 1.27 | 1.30 | 1.30 | -3.70% | 510,236 |
| Jul 17, 2025 | 1.34 | 1.44 | 1.33 | 1.35 | 1.35 | 1.50% | 572,609 |
| Jul 16, 2025 | 1.31 | 1.36 | 1.25 | 1.33 | 1.33 | - | 356,632 |
| Jul 15, 2025 | 1.24 | 1.36 | 1.21 | 1.33 | 1.33 | 8.13% | 632,428 |
| Jul 14, 2025 | 1.27 | 1.30 | 1.22 | 1.23 | 1.23 | -4.65% | 413,477 |
| Jul 11, 2025 | 1.26 | 1.31 | 1.24 | 1.29 | 1.29 | 0.78% | 435,805 |
| Jul 10, 2025 | 1.33 | 1.40 | 1.28 | 1.28 | 1.28 | - | 1,146,878 |
| Jul 9, 2025 | 1.32 | 1.32 | 1.20 | 1.28 | 1.28 | -3.03% | 704,506 |
| Jul 8, 2025 | 1.32 | 1.34 | 1.23 | 1.32 | 1.32 | 1.54% | 789,834 |
| Jul 7, 2025 | 1.25 | 1.34 | 1.16 | 1.30 | 1.30 | 5.69% | 760,550 |
| Jul 3, 2025 | 1.27 | 1.28 | 1.07 | 1.23 | 1.23 | 0.82% | 898,381 |
| Jul 2, 2025 | 1.14 | 1.37 | 1.14 | 1.22 | 1.22 | 7.02% | 2,928,538 |
| Jul 1, 2025 | 1.11 | 1.15 | 1.08 | 1.14 | 1.14 | 3.64% | 209,293 |
| Jun 30, 2025 | 1.09 | 1.17 | 1.06 | 1.10 | 1.10 | 2.80% | 457,194 |
| Jun 27, 2025 | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | 1.90% | 411,825 |
| Jun 26, 2025 | 1.01 | 1.09 | 0.97 | 1.05 | 1.05 | 3.96% | 735,765 |
| Jun 25, 2025 | 1.01 | 1.44 | 1.00 | 1.01 | 1.01 | 1.21% | 9,625,147 |
| Jun 24, 2025 | 1.01 | 1.01 | 0.96 | 1.00 | 1.00 | -1.20% | 190,697 |
| Jun 23, 2025 | 1.04 | 1.06 | 1.00 | 1.01 | 1.01 | -2.88% | 165,104 |
| Jun 20, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 1.96% | 177,785 |
| Jun 18, 2025 | 1.04 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 174,894 |
| Jun 17, 2025 | 1.02 | 1.09 | 1.02 | 1.05 | 1.05 | 2.94% | 381,015 |
| Jun 16, 2025 | 1.02 | 1.07 | 1.00 | 1.02 | 1.02 | -0.97% | 326,737 |
| Jun 13, 2025 | 0.99 | 1.34 | 0.98 | 1.03 | 1.03 | 0.98% | 3,815,889 |
| Jun 12, 2025 | 1.12 | 1.15 | 0.99 | 1.02 | 1.02 | 3.03% | 2,206,185 |
| Jun 11, 2025 | 0.96 | 1.02 | 0.94 | 0.99 | 0.99 | 2.11% | 224,250 |
| Jun 10, 2025 | 0.95 | 0.97 | 0.91 | 0.97 | 0.97 | 1.66% | 279,824 |
| Jun 9, 2025 | 0.95 | 0.99 | 0.93 | 0.95 | 0.95 | 3.66% | 265,929 |
| Jun 6, 2025 | 0.93 | 0.94 | 0.86 | 0.92 | 0.92 | -1.08% | 184,434 |
| Jun 5, 2025 | 0.97 | 1.00 | 0.90 | 0.93 | 0.93 | -6.67% | 263,552 |
| Jun 4, 2025 | 1.03 | 1.04 | 0.96 | 1.00 | 1.00 | -3.25% | 202,493 |
| Jun 3, 2025 | 1.04 | 1.05 | 0.97 | 1.03 | 1.03 | 3.00% | 307,865 |
| Jun 2, 2025 | 0.94 | 1.06 | 0.92 | 1.00 | 1.00 | 9.41% | 559,741 |
| May 30, 2025 | 0.90 | 1.05 | 0.85 | 0.91 | 0.91 | 0.11% | 1,307,050 |
| May 29, 2025 | 0.92 | 0.92 | 0.87 | 0.91 | 0.91 | 5.42% | 665,865 |
| May 28, 2025 | 0.96 | 0.96 | 0.86 | 0.87 | 0.87 | -48.75% | 2,941,967 |