Cemtrex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	1.44	1.48	1.39	1.40	1.40	-5.41%	684,321
Feb 4, 2026	1.48	1.53	1.37	1.48	1.48	-0.67%	627,322
Feb 3, 2026	1.55	1.65	1.43	1.49	1.49	-2.61%	712,616
Feb 2, 2026	1.54	1.63	1.47	1.53	1.53	-0.65%	866,121
Jan 30, 2026	1.62	1.74	1.51	1.54	1.54	-7.78%	846,419
Jan 29, 2026	1.78	1.79	1.66	1.67	1.67	-6.18%	704,412
Jan 28, 2026	1.89	1.89	1.78	1.78	1.78	-6.32%	624,702
Jan 27, 2026	1.77	1.95	1.76	1.90	1.90	5.56%	1,217,278
Jan 26, 2026	1.85	1.90	1.74	1.80	1.80	-7.22%	1,147,435
Jan 23, 2026	2.12	2.13	1.94	1.94	1.94	-7.62%	1,326,905
Jan 22, 2026	2.11	2.19	2.09	2.10	2.10	-	1,161,503
Jan 21, 2026	2.25	2.26	2.03	2.10	2.10	-1.87%	1,913,986
Jan 20, 2026	2.22	2.30	2.13	2.14	2.14	-6.14%	1,427,604
Jan 16, 2026	2.40	2.45	2.27	2.28	2.28	-6.94%	1,121,566
Jan 15, 2026	2.47	2.54	2.33	2.45	2.45	-1.80%	1,319,419
Jan 14, 2026	2.28	2.58	2.26	2.50	2.50	8.01%	2,319,835
Jan 13, 2026	2.41	2.42	2.21	2.31	2.31	-7.60%	2,833,779
Jan 12, 2026	2.63	2.74	2.44	2.50	2.50	-15.82%	4,119,489
Jan 9, 2026	3.80	4.09	2.94	2.97	2.97	2.41%	36,006,743
Jan 8, 2026	2.57	2.90	2.48	2.90	2.90	9.85%	8,110,385
Jan 7, 2026	2.74	2.74	2.54	2.64	2.64	-4.69%	1,236,304
Jan 6, 2026	2.53	2.83	2.52	2.77	2.77	8.20%	2,022,046
Jan 5, 2026	2.76	2.80	2.49	2.56	2.56	-6.57%	2,517,206
Jan 2, 2026	2.75	2.97	2.72	2.74	2.74	5.79%	2,874,849
Dec 31, 2025	2.85	2.85	2.55	2.59	2.59	-13.09%	4,048,170
Dec 30, 2025	2.88	3.38	2.44	2.98	2.98	41.23%	93,604,796
Dec 29, 2025	2.23	2.23	2.10	2.11	2.11	-7.46%	1,442,043
Dec 26, 2025	2.38	2.42	2.26	2.28	2.28	-6.17%	1,119,756
Dec 24, 2025	2.37	2.48	2.31	2.43	2.43	-1.62%	1,015,084
Dec 23, 2025	2.51	2.63	2.24	2.47	2.47	-18.48%	16,768,399
Dec 22, 2025	2.33	3.22	2.31	3.03	3.03	31.74%	13,725,667
Dec 19, 2025	2.33	2.42	2.12	2.30	2.30	-1.71%	1,106,761
Dec 18, 2025	2.30	2.47	2.21	2.34	2.34	7.34%	942,969
Dec 17, 2025	2.45	2.46	2.18	2.18	2.18	-11.02%	1,059,970
Dec 16, 2025	2.19	2.72	2.16	2.45	2.45	2.08%	1,438,494
Dec 15, 2025	2.91	2.92	2.39	2.40	2.40	-18.92%	2,015,999
Dec 12, 2025	3.59	3.60	2.95	2.96	2.96	-14.94%	2,672,188
Dec 11, 2025	3.61	3.77	3.27	3.48	3.48	-15.53%	9,292,504
Dec 10, 2025	4.00	4.42	3.46	4.12	4.12	-8.24%	4,145,715
Dec 9, 2025	6.07	6.50	4.08	4.49	4.49	-36.31%	9,613,843
Dec 8, 2025	8.13	9.70	4.84	7.05	7.05	129.64%	132,546,365
Dec 5, 2025	3.01	4.14	2.82	3.07	3.07	3.72%	3,952,324
Dec 4, 2025	2.58	3.34	2.55	2.96	2.96	13.85%	431,334
Dec 3, 2025	2.75	2.75	2.50	2.60	2.60	-7.47%	172,306
Dec 2, 2025	3.01	3.05	2.81	2.81	2.81	-7.57%	165,420
Dec 1, 2025	3.25	3.35	3.02	3.04	3.04	-6.75%	53,689
Nov 28, 2025	2.99	3.35	2.99	3.26	3.26	9.76%	104,031
Nov 26, 2025	2.95	3.09	2.86	2.97	2.97	0.68%	114,243
Nov 25, 2025	3.23	3.23	2.90	2.95	2.95	-6.05%	95,972
Nov 24, 2025	2.76	3.42	2.71	3.14	3.14	15.44%	496,773