Cemtrex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	0.72	0.72	0.66	0.69	0.69	-3.64%	414,969
Mar 17, 2026	0.72	0.74	0.72	0.72	0.72	1.14%	210,869
Mar 16, 2026	0.76	0.77	0.70	0.71	0.71	-5.51%	326,541
Mar 13, 2026	0.77	0.78	0.75	0.75	0.75	-1.94%	468,509
Mar 12, 2026	0.76	0.92	0.76	0.77	0.77	9.47%	2,188,113
Mar 11, 2026	0.76	0.76	0.66	0.70	0.70	-5.46%	661,578
Mar 10, 2026	0.81	0.83	0.74	0.74	0.74	-8.24%	454,321
Mar 9, 2026	0.78	0.85	0.74	0.81	0.81	-13.15%	1,105,864
Mar 6, 2026	1.03	1.05	0.93	0.93	0.93	-11.38%	918,185
Mar 5, 2026	1.02	1.09	1.00	1.05	1.05	0.96%	533,251
Mar 4, 2026	1.09	1.12	1.03	1.04	1.04	-4.59%	566,992
Mar 3, 2026	1.02	1.13	0.98	1.09	1.09	3.81%	1,452,564
Mar 2, 2026	1.05	1.08	1.02	1.05	1.05	-0.94%	544,303
Feb 27, 2026	1.14	1.16	1.06	1.06	1.06	-9.40%	476,575
Feb 26, 2026	1.16	1.22	1.14	1.17	1.17	-	319,923
Feb 25, 2026	1.14	1.23	1.14	1.17	1.17	3.54%	710,618
Feb 24, 2026	1.12	1.14	1.08	1.13	1.13	-1.74%	489,361
Feb 23, 2026	1.15	1.19	1.13	1.15	1.15	-3.77%	344,927
Feb 20, 2026	1.28	1.31	1.19	1.20	1.20	-10.15%	684,822
Feb 19, 2026	1.33	1.34	1.28	1.33	1.33	-	447,326
Feb 18, 2026	1.35	1.38	1.31	1.33	1.33	-6.34%	588,914
Feb 17, 2026	1.43	1.45	1.36	1.42	1.42	1.43%	484,644
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
Jan 26, 2026	1.85	1.90	1.74	1.80	1.80	-7.22%	1,183,903
Jan 23, 2026	2.12	2.13	1.94	1.94	1.94	-7.62%	1,417,283
Jan 22, 2026	2.11	2.19	2.09	2.10	2.10	-	1,202,571
Jan 21, 2026	2.25	2.26	2.03	2.10	2.10	-1.87%	1,970,691
Jan 20, 2026	2.22	2.30	2.13	2.14	2.14	-6.14%	1,487,884
Jan 16, 2026	2.40	2.45	2.27	2.28	2.28	-6.94%	1,163,963
Jan 15, 2026	2.47	2.54	2.33	2.45	2.45	-1.80%	1,350,198
Jan 14, 2026	2.28	2.58	2.26	2.50	2.50	8.01%	2,382,482
Jan 13, 2026	2.41	2.42	2.21	2.31	2.31	-7.60%	2,951,374
Jan 12, 2026	2.63	2.74	2.44	2.50	2.50	-15.82%	4,292,954
Jan 9, 2026	3.80	4.09	2.94	2.97	2.97	2.41%	36,410,780
Jan 8, 2026	2.57	2.90	2.48	2.90	2.90	9.85%	14,874,690
Jan 7, 2026	2.74	2.74	2.54	2.64	2.64	-4.69%	1,247,978
Jan 6, 2026	2.53	2.83	2.52	2.77	2.77	8.20%	2,074,075