Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
5.61
+0.62 (12.42%)
At close: Oct 8, 2025, 4:00 PM EDT
5.40
-0.21 (-3.74%)
After-hours: Oct 8, 2025, 5:10 PM EDT
Cemtrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 4.99 | 5.67 | 4.95 | 5.61 | - | 12.42% | 344,516 |
| Oct 7, 2025 | 5.45 | 5.45 | 4.97 | 4.99 | 4.99 | -9.44% | 181,657 |
| Oct 6, 2025 | 5.32 | 5.56 | 5.15 | 5.51 | 5.51 | 7.41% | 173,946 |
| Oct 3, 2025 | 5.36 | 5.40 | 5.03 | 5.13 | 5.13 | -3.02% | 148,743 |
| Oct 2, 2025 | 5.84 | 5.84 | 5.20 | 5.29 | 5.29 | -8.32% | 191,219 |
| Oct 1, 2025 | 5.63 | 6.08 | 5.29 | 5.77 | 5.77 | 1.94% | 128,492 |
| Sep 30, 2025 | 5.61 | 5.85 | 5.22 | 5.66 | 5.66 | 2.54% | 148,836 |
| Sep 29, 2025 | 5.85 | 6.19 | 4.81 | 5.52 | 5.52 | -5.66% | 355,918 |
| Sep 26, 2025 | 6.02 | 6.04 | 5.58 | 5.85 | 5.85 | -5.89% | 117,751 |
| Sep 25, 2025 | 6.45 | 6.75 | 6.00 | 6.22 | 6.22 | -34.04% | 291,710 |
| Sep 24, 2025 | 9.45 | 9.57 | 9.15 | 9.43 | 9.43 | -0.91% | 183,326 |
| Sep 23, 2025 | 9.64 | 9.98 | 9.38 | 9.51 | 9.51 | 0.89% | 71,528 |
| Sep 22, 2025 | 10.05 | 10.95 | 9.38 | 9.43 | 9.43 | -5.23% | 175,751 |
| Sep 19, 2025 | 9.90 | 10.43 | 9.53 | 9.95 | 9.95 | 1.04% | 65,668 |
| Sep 18, 2025 | 9.24 | 10.02 | 9.09 | 9.85 | 9.85 | 4.70% | 109,950 |
| Sep 17, 2025 | 9.75 | 9.87 | 9.00 | 9.41 | 9.41 | -2.89% | 78,197 |
| Sep 16, 2025 | 10.50 | 10.55 | 9.45 | 9.69 | 9.69 | -7.23% | 78,433 |
| Sep 15, 2025 | 11.70 | 11.70 | 10.35 | 10.44 | 10.44 | -10.75% | 100,276 |
| Sep 12, 2025 | 12.10 | 12.10 | 11.41 | 11.70 | 11.70 | -4.20% | 48,544 |
| Sep 11, 2025 | 11.99 | 12.59 | 11.41 | 12.21 | 12.21 | 1.90% | 41,620 |
| Sep 10, 2025 | 12.60 | 13.76 | 11.40 | 11.98 | 11.98 | -3.20% | 116,077 |
| Sep 9, 2025 | 12.45 | 13.32 | 12.00 | 12.38 | 12.38 | -0.45% | 45,656 |
| Sep 8, 2025 | 12.75 | 13.10 | 12.00 | 12.44 | 12.44 | -7.36% | 72,847 |
| Sep 5, 2025 | 13.23 | 13.68 | 13.06 | 13.42 | 13.42 | -0.13% | 34,902 |
| Sep 4, 2025 | 14.85 | 15.00 | 13.05 | 13.44 | 13.44 | -11.29% | 109,555 |
| Sep 3, 2025 | 15.45 | 16.20 | 15.00 | 15.15 | 15.15 | -2.88% | 73,508 |
| Sep 2, 2025 | 16.80 | 16.80 | 15.15 | 15.60 | 15.60 | -7.96% | 70,870 |
| Aug 29, 2025 | 17.55 | 17.55 | 16.80 | 16.95 | 16.95 | -3.42% | 49,178 |
| Aug 28, 2025 | 18.30 | 18.40 | 16.96 | 17.55 | 17.55 | -4.10% | 70,718 |
| Aug 27, 2025 | 18.75 | 18.90 | 18.15 | 18.30 | 18.30 | -3.17% | 32,995 |
| Aug 26, 2025 | 19.34 | 20.10 | 18.60 | 18.90 | 18.90 | -0.79% | 74,388 |
| Aug 25, 2025 | 19.50 | 19.80 | 18.45 | 19.05 | 19.05 | 7.63% | 206,047 |
| Aug 22, 2025 | 17.55 | 18.30 | 17.10 | 17.70 | 17.70 | -1.67% | 33,794 |
| Aug 21, 2025 | 17.40 | 18.17 | 17.31 | 18.00 | 18.00 | 0.84% | 20,313 |
| Aug 20, 2025 | 18.15 | 18.15 | 16.80 | 17.85 | 17.85 | -3.25% | 39,691 |
| Aug 19, 2025 | 18.45 | 19.20 | 18.00 | 18.45 | 18.45 | 2.07% | 55,380 |
| Aug 18, 2025 | 19.35 | 19.95 | 17.70 | 18.08 | 18.08 | -5.12% | 114,414 |
| Aug 15, 2025 | 21.75 | 21.75 | 18.60 | 19.05 | 19.05 | -5.22% | 127,601 |
| Aug 14, 2025 | 19.50 | 20.25 | 18.75 | 20.10 | 20.10 | 2.29% | 73,415 |
| Aug 13, 2025 | 20.55 | 22.05 | 18.90 | 19.65 | 19.65 | 0.77% | 140,027 |
| Aug 12, 2025 | 19.35 | 20.48 | 18.90 | 19.50 | 19.50 | 3.17% | 52,923 |
| Aug 11, 2025 | 19.20 | 19.49 | 18.60 | 18.90 | 18.90 | - | 21,573 |
| Aug 8, 2025 | 19.35 | 19.50 | 18.45 | 18.90 | 18.90 | -3.82% | 39,521 |
| Aug 7, 2025 | 19.65 | 19.80 | 18.60 | 19.65 | 19.65 | - | 55,006 |
| Aug 6, 2025 | 19.95 | 20.25 | 17.85 | 19.65 | 19.65 | 0.77% | 73,596 |
| Aug 5, 2025 | 20.25 | 21.60 | 19.05 | 19.50 | 19.50 | 4.00% | 168,992 |
| Aug 4, 2025 | 18.15 | 19.20 | 18.00 | 18.75 | 18.75 | 7.76% | 57,647 |
| Aug 1, 2025 | 21.15 | 21.45 | 16.65 | 17.40 | 17.40 | -10.77% | 221,668 |
| Jul 31, 2025 | 19.35 | 19.80 | 18.90 | 19.50 | 19.50 | 0.78% | 249,030 |
| Jul 30, 2025 | 19.20 | 20.10 | 18.90 | 19.35 | 19.35 | 0.78% | 18,553 |