Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
2.820
-0.050 (-1.74%)
Jul 28, 2026, 1:24 PM EDT - Market open
Cemtrex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2.85 | 2.86 | 2.77 | 2.84 | - | -1.05% | 10,234 |
| Jul 27, 2026 | 2.69 | 2.88 | 2.69 | 2.87 | 2.87 | 6.30% | 37,527 |
| Jul 24, 2026 | 2.80 | 2.85 | 2.66 | 2.70 | 2.70 | -1.82% | 65,133 |
| Jul 23, 2026 | 2.99 | 3.00 | 2.67 | 2.75 | 2.75 | -10.13% | 149,108 |
| Jul 22, 2026 | 2.97 | 3.21 | 2.90 | 3.06 | 3.06 | 3.73% | 160,392 |
| Jul 21, 2026 | 2.90 | 3.03 | 2.76 | 2.95 | 2.95 | 2.43% | 84,625 |
| Jul 20, 2026 | 2.78 | 3.03 | 2.71 | 2.88 | 2.88 | 6.67% | 295,230 |
| Jul 17, 2026 | 2.71 | 2.75 | 2.62 | 2.70 | 2.70 | 1.50% | 61,781 |
| Jul 16, 2026 | 2.71 | 2.80 | 2.65 | 2.66 | 2.66 | -4.32% | 60,616 |
| Jul 15, 2026 | 2.74 | 2.92 | 2.70 | 2.78 | 2.78 | 2.96% | 174,722 |
| Jul 14, 2026 | 2.47 | 2.79 | 2.43 | 2.70 | 2.70 | 9.31% | 219,936 |
| Jul 13, 2026 | 2.65 | 2.74 | 2.45 | 2.47 | 2.47 | -5.00% | 206,782 |
| Jul 10, 2026 | 2.54 | 2.67 | 2.54 | 2.60 | 2.60 | 0.78% | 61,382 |
| Jul 9, 2026 | 2.70 | 2.70 | 2.50 | 2.58 | 2.58 | -6.18% | 81,329 |
| Jul 8, 2026 | 2.71 | 2.81 | 2.38 | 2.75 | 2.75 | 3.77% | 220,278 |
| Jul 7, 2026 | 2.58 | 2.70 | 2.54 | 2.65 | 2.65 | -3.64% | 298,519 |
| Jul 6, 2026 | 2.81 | 3.07 | 2.65 | 2.75 | 2.75 | -7.41% | 549,777 |
| Jul 2, 2026 | 3.39 | 4.05 | 2.59 | 2.97 | 2.97 | 6.07% | 25,901,953 |
| Jul 1, 2026 | 3.24 | 3.25 | 2.71 | 2.80 | 2.80 | -7.89% | 269,304 |
| Jun 30, 2026 | 3.02 | 3.09 | 2.85 | 3.04 | 3.04 | 0.33% | 49,091 |
| Jun 29, 2026 | 3.02 | 3.13 | 2.84 | 3.03 | 3.03 | 0.33% | 46,494 |
| Jun 26, 2026 | 3.21 | 3.24 | 3.02 | 3.02 | 3.02 | -6.79% | 82,481 |
| Jun 25, 2026 | 3.94 | 3.94 | 3.22 | 3.24 | 3.24 | -16.49% | 78,175 |
| Jun 24, 2026 | 3.91 | 4.15 | 3.75 | 3.88 | 3.88 | -0.77% | 40,567 |
| Jun 23, 2026 | 3.79 | 3.97 | 3.79 | 3.91 | 3.91 | 2.09% | 139,562 |
| Jun 22, 2026 | 3.82 | 3.93 | 3.72 | 3.83 | 3.83 | -0.52% | 36,001 |
| Jun 18, 2026 | 4.12 | 4.12 | 3.81 | 3.85 | 3.85 | -6.10% | 29,312 |
| Jun 17, 2026 | 4.13 | 4.18 | 4.02 | 4.10 | 4.10 | -1.91% | 28,096 |
| Jun 16, 2026 | 3.90 | 4.18 | 3.72 | 4.18 | 4.18 | 8.71% | 55,330 |
| Jun 15, 2026 | 3.95 | 4.11 | 3.83 | 3.85 | 3.85 | 0.65% | 65,144 |
| Jun 12, 2026 | 4.14 | 4.22 | 3.45 | 3.82 | 3.82 | -6.83% | 139,791 |
| Jun 11, 2026 | 4.37 | 4.51 | 4.03 | 4.10 | 4.10 | -4.65% | 77,586 |
| Jun 10, 2026 | 4.63 | 4.65 | 4.28 | 4.30 | 4.30 | -10.42% | 109,552 |
| Jun 9, 2026 | 5.10 | 5.50 | 4.76 | 4.80 | 4.80 | -8.40% | 116,061 |
| Jun 8, 2026 | 5.07 | 5.30 | 4.73 | 5.24 | 5.24 | -5.07% | 157,500 |
| Jun 5, 2026 | 5.80 | 7.50 | 5.49 | 5.52 | 5.52 | 1.27% | 688,392 |
| Jun 4, 2026 | 5.99 | 5.99 | 5.32 | 5.45 | 5.45 | -8.08% | 303,952 |
| Jun 3, 2026 | 8.00 | 8.19 | 5.92 | 5.93 | 5.93 | -36.31% | 208,040 |
| Jun 2, 2026 | 9.60 | 9.60 | 9.25 | 9.31 | 9.31 | -3.34% | 22,667 |
| Jun 1, 2026 | 9.50 | 9.78 | 9.02 | 9.63 | 9.63 | 3.57% | 30,758 |
| May 29, 2026 | 9.18 | 9.70 | 9.06 | 9.30 | 9.30 | 1.09% | 27,916 |
| May 28, 2026 | 9.00 | 9.35 | 8.70 | 9.20 | 9.20 | 2.22% | 21,752 |
| May 27, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 4.65% | 24,203 |
| May 26, 2026 | 9.40 | 9.66 | 8.50 | 8.60 | 8.60 | -7.74% | 61,414 |
| May 22, 2026 | 9.26 | 9.40 | 8.91 | 9.32 | 9.32 | -0.48% | 29,081 |
| May 21, 2026 | 8.80 | 9.45 | 8.69 | 9.37 | 9.37 | 11.37% | 53,144 |
| May 20, 2026 | 8.19 | 8.72 | 8.00 | 8.41 | 8.41 | 3.19% | 23,628 |
| May 19, 2026 | 7.90 | 9.30 | 7.66 | 8.15 | 8.15 | 5.84% | 99,089 |
| May 18, 2026 | 8.20 | 8.20 | 7.43 | 7.70 | 7.70 | -3.75% | 27,056 |
| May 15, 2026 | 8.30 | 8.40 | 7.80 | 8.00 | 8.00 | -1.82% | 35,597 |