Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
0.9105
-0.0195 (-2.10%)
Jun 6, 2025, 2:17 PM - Market open
Cemtrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.93 | 0.94 | 0.86 | 0.90 | - | -3.10% | 135,244 |
| 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 |
| May 27, 2025 | 1.75 | 2.84 | 1.63 | 1.69 | 1.69 | 0.30% | 10,734,174 |
| May 23, 2025 | 1.67 | 1.76 | 1.65 | 1.69 | 1.69 | -2.32% | 76,427 |
| May 22, 2025 | 1.89 | 1.89 | 1.72 | 1.73 | 1.73 | -9.21% | 82,321 |
| May 21, 2025 | 2.03 | 2.03 | 1.89 | 1.90 | 1.90 | -5.47% | 66,451 |
| May 20, 2025 | 2.01 | 2.10 | 1.92 | 2.01 | 2.01 | -1.95% | 137,407 |
| May 19, 2025 | 2.45 | 2.45 | 2.04 | 2.05 | 2.05 | -15.64% | 276,905 |
| May 16, 2025 | 1.86 | 2.59 | 1.83 | 2.43 | 2.43 | 26.56% | 832,434 |
| May 15, 2025 | 2.01 | 2.06 | 1.60 | 1.92 | 1.92 | 11.63% | 2,468,722 |
| May 14, 2025 | 1.79 | 2.00 | 1.64 | 1.72 | 1.72 | 0.58% | 160,698 |
| May 13, 2025 | 1.51 | 1.89 | 1.50 | 1.71 | 1.71 | 13.25% | 299,029 |
| May 12, 2025 | 1.68 | 1.68 | 1.50 | 1.51 | 1.51 | -3.21% | 49,811 |
| May 9, 2025 | 1.56 | 1.59 | 1.51 | 1.56 | 1.56 | 0.65% | 17,561 |
| May 8, 2025 | 1.55 | 1.60 | 1.47 | 1.55 | 1.55 | 5.44% | 28,617 |
| May 7, 2025 | 1.59 | 1.70 | 1.45 | 1.47 | 1.47 | -10.37% | 120,592 |
| May 6, 2025 | 1.43 | 1.64 | 1.43 | 1.64 | 1.64 | 13.89% | 69,536 |
| May 5, 2025 | 1.47 | 1.49 | 1.37 | 1.44 | 1.44 | - | 35,463 |
| May 2, 2025 | 1.38 | 1.48 | 1.35 | 1.44 | 1.44 | 4.35% | 45,633 |
| May 1, 2025 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 2.22% | 19,693 |
| Apr 30, 2025 | 1.35 | 1.39 | 1.30 | 1.35 | 1.35 | -4.93% | 43,491 |
| Apr 29, 2025 | 1.42 | 1.44 | 1.34 | 1.42 | 1.42 | - | 27,300 |
| Apr 28, 2025 | 1.32 | 1.63 | 1.31 | 1.42 | 1.42 | 5.97% | 668,253 |
| Apr 25, 2025 | 1.33 | 1.34 | 1.26 | 1.34 | 1.34 | - | 27,515 |
| Apr 24, 2025 | 1.20 | 1.53 | 1.20 | 1.34 | 1.34 | 12.61% | 261,008 |
| Apr 23, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 70,173 |
| Apr 22, 2025 | 1.21 | 1.23 | 1.16 | 1.20 | 1.20 | -0.83% | 17,828 |
| Apr 21, 2025 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | -1.63% | 15,170 |
| Apr 17, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | 0.82% | 4,100 |
| Apr 16, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -4.31% | 6,306 |
| Apr 15, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 2.00% | 7,601 |
| Apr 14, 2025 | 1.25 | 1.28 | 1.20 | 1.25 | 1.25 | 0.81% | 14,931 |
| Apr 11, 2025 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -1.59% | 13,141 |
| Apr 10, 2025 | 1.33 | 1.36 | 1.25 | 1.26 | 1.26 | -5.26% | 14,345 |
| Apr 9, 2025 | 1.23 | 1.34 | 1.14 | 1.33 | 1.33 | 9.02% | 113,580 |
| Apr 8, 2025 | 1.31 | 1.33 | 1.22 | 1.22 | 1.22 | -6.87% | 45,684 |
| Apr 7, 2025 | 1.24 | 1.31 | 1.15 | 1.31 | 1.31 | 4.80% | 49,215 |
| Apr 4, 2025 | 1.32 | 1.32 | 1.20 | 1.25 | 1.25 | -5.30% | 32,208 |
| Apr 3, 2025 | 1.44 | 1.47 | 1.31 | 1.32 | 1.32 | -10.81% | 57,248 |
| Apr 2, 2025 | 1.42 | 1.51 | 1.41 | 1.48 | 1.48 | 2.78% | 25,152 |
| Apr 1, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -2.04% | 7,986 |
| Mar 31, 2025 | 1.42 | 1.47 | 1.40 | 1.47 | 1.47 | - | 16,897 |
| Mar 28, 2025 | 1.62 | 1.63 | 1.46 | 1.47 | 1.47 | -9.82% | 30,531 |
| Mar 27, 2025 | 1.48 | 1.67 | 1.48 | 1.63 | 1.63 | 10.14% | 133,501 |