Cemtrex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	1.15	1.18	0.81	0.89	-	-31.01%	6,481,057
Apr 7, 2026	1.69	1.74	1.24	1.29	1.29	62.12%	149,016,601
Apr 6, 2026	0.81	0.92	0.79	0.80	0.80	-5.27%	1,064,589
Apr 2, 2026	0.75	0.84	0.74	0.84	0.84	7.76%	1,063,614
Apr 1, 2026	0.69	0.96	0.67	0.78	0.78	24.72%	19,955,310
Mar 31, 2026	0.54	0.68	0.54	0.63	0.63	22.19%	2,973,215
Mar 30, 2026	0.54	0.56	0.51	0.51	0.51	-6.93%	332,987
Mar 27, 2026	0.55	0.57	0.53	0.55	0.55	-0.43%	247,570
Mar 26, 2026	0.64	0.65	0.55	0.55	0.55	-14.05%	403,808
Mar 25, 2026	0.60	0.65	0.60	0.64	0.64	7.46%	213,707
Mar 24, 2026	0.61	0.63	0.59	0.60	0.60	-3.50%	161,184
Mar 23, 2026	0.66	0.67	0.59	0.62	0.62	-1.73%	385,520
Mar 20, 2026	0.68	0.68	0.62	0.63	0.63	-4.01%	276,724
Mar 19, 2026	0.69	0.69	0.61	0.66	0.66	-5.25%	461,429
Mar 18, 2026	0.72	0.72	0.66	0.69	0.69	-3.64%	423,598
Mar 17, 2026	0.72	0.74	0.72	0.72	0.72	1.14%	214,499
Mar 16, 2026	0.76	0.77	0.70	0.71	0.71	-5.51%	330,380
Mar 13, 2026	0.77	0.78	0.75	0.75	0.75	-1.94%	480,228
Mar 12, 2026	0.76	0.92	0.76	0.77	0.77	9.47%	2,208,736
Mar 11, 2026	0.76	0.76	0.66	0.70	0.70	-5.46%	687,544
Mar 10, 2026	0.81	0.83	0.74	0.74	0.74	-8.24%	477,739
Mar 9, 2026	0.78	0.85	0.74	0.81	0.81	-13.15%	1,114,441
Mar 6, 2026	1.03	1.05	0.93	0.93	0.93	-11.38%	1,345,096
Mar 5, 2026	1.02	1.09	1.00	1.05	1.05	0.96%	537,812
Mar 4, 2026	1.09	1.12	1.03	1.04	1.04	-4.59%	588,782
Mar 3, 2026	1.02	1.13	0.98	1.09	1.09	3.81%	1,507,807
Mar 2, 2026	1.05	1.08	1.02	1.05	1.05	-0.94%	558,835
Feb 27, 2026	1.14	1.16	1.06	1.06	1.06	-9.40%	487,181
Feb 26, 2026	1.16	1.22	1.14	1.17	1.17	-	324,109
Feb 25, 2026	1.14	1.23	1.14	1.17	1.17	3.54%	719,258
Feb 24, 2026	1.12	1.14	1.08	1.13	1.13	-1.74%	495,873
Feb 23, 2026	1.15	1.19	1.13	1.15	1.15	-3.77%	355,574
Feb 20, 2026	1.28	1.31	1.19	1.20	1.20	-10.15%	692,565
Feb 19, 2026	1.33	1.34	1.28	1.33	1.33	-	465,611
Feb 18, 2026	1.35	1.38	1.31	1.33	1.33	-6.34%	609,924
Feb 17, 2026	1.43	1.45	1.36	1.42	1.42	1.43%	518,232
Feb 13, 2026	1.38	1.50	1.37	1.40	1.40	-	426,995
Feb 12, 2026	1.50	1.50	1.37	1.40	1.40	-6.67%	528,578
Feb 11, 2026	1.60	1.60	1.47	1.50	1.50	-3.23%	431,884
Feb 10, 2026	1.49	1.58	1.46	1.55	1.55	4.73%	462,025
Feb 9, 2026	1.54	1.55	1.46	1.48	1.48	-8.64%	612,661
Feb 6, 2026	1.52	1.62	1.36	1.62	1.62	15.71%	3,732,579
Feb 5, 2026	1.44	1.48	1.39	1.40	1.40	-5.41%	3,445,100
Feb 4, 2026	1.48	1.53	1.37	1.48	1.48	-0.67%	651,545
Feb 3, 2026	1.55	1.65	1.43	1.49	1.49	-2.61%	722,755
Feb 2, 2026	1.54	1.63	1.47	1.53	1.53	-0.65%	876,112
Jan 30, 2026	1.62	1.74	1.51	1.54	1.54	-7.78%	877,524
Jan 29, 2026	1.78	1.79	1.66	1.67	1.67	-6.18%	728,453
Jan 28, 2026	1.89	1.89	1.78	1.78	1.78	-6.32%	667,522
Jan 27, 2026	1.77	1.95	1.76	1.90	1.90	5.56%	1,243,154