Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
1.110
+0.010 (0.91%)
At close: Apr 28, 2026, 4:00 PM EDT
1.120
+0.010 (0.90%)
After-hours: Apr 28, 2026, 7:50 PM EDT
Cemtrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.11 | 1.15 | 1.09 | 1.11 | 1.11 | 0.91% | 271,633 |
| Apr 27, 2026 | 1.09 | 1.12 | 1.07 | 1.10 | 1.10 | - | 271,675 |
| Apr 24, 2026 | 1.11 | 1.15 | 1.10 | 1.10 | 1.10 | -1.79% | 211,529 |
| Apr 23, 2026 | 1.17 | 1.20 | 1.10 | 1.12 | 1.12 | -7.44% | 977,844 |
| Apr 22, 2026 | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | 4.31% | 387,832 |
| Apr 21, 2026 | 1.31 | 1.31 | 1.16 | 1.16 | 1.16 | -10.08% | 865,498 |
| Apr 20, 2026 | 1.20 | 1.38 | 1.15 | 1.29 | 1.29 | 5.74% | 1,727,602 |
| Apr 17, 2026 | 1.23 | 1.26 | 1.20 | 1.22 | 1.22 | - | 598,886 |
| Apr 16, 2026 | 1.23 | 1.26 | 1.18 | 1.22 | 1.22 | -2.40% | 642,535 |
| Apr 15, 2026 | 1.20 | 1.27 | 1.14 | 1.25 | 1.25 | 3.31% | 1,205,797 |
| Apr 14, 2026 | 1.15 | 1.26 | 1.13 | 1.21 | 1.21 | 4.31% | 1,534,996 |
| Apr 13, 2026 | 1.07 | 1.21 | 1.05 | 1.16 | 1.16 | 8.41% | 1,883,280 |
| Apr 10, 2026 | 0.99 | 1.18 | 0.97 | 1.07 | 1.07 | 4.90% | 2,660,610 |
| Apr 9, 2026 | 1.05 | 1.09 | 0.98 | 1.02 | 1.02 | -5.56% | 1,867,091 |
| Apr 8, 2026 | 1.15 | 1.18 | 0.81 | 1.08 | 1.08 | -16.28% | 8,542,080 |
| Apr 7, 2026 | 1.69 | 1.74 | 1.24 | 1.29 | 1.29 | 62.12% | 149,016,601 |
| Apr 6, 2026 | 0.81 | 0.92 | 0.79 | 0.80 | 0.80 | -5.27% | 1,064,589 |
| Apr 2, 2026 | 0.75 | 0.84 | 0.74 | 0.84 | 0.84 | 7.76% | 1,063,614 |
| Apr 1, 2026 | 0.69 | 0.96 | 0.67 | 0.78 | 0.78 | 24.72% | 19,955,310 |
| Mar 31, 2026 | 0.54 | 0.68 | 0.54 | 0.63 | 0.63 | 22.19% | 2,973,215 |
| Mar 30, 2026 | 0.54 | 0.56 | 0.51 | 0.51 | 0.51 | -6.93% | 332,987 |
| Mar 27, 2026 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | -0.43% | 247,570 |
| Mar 26, 2026 | 0.64 | 0.65 | 0.55 | 0.55 | 0.55 | -14.05% | 403,808 |
| Mar 25, 2026 | 0.60 | 0.65 | 0.60 | 0.64 | 0.64 | 7.46% | 213,707 |
| Mar 24, 2026 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -3.50% | 161,184 |
| Mar 23, 2026 | 0.66 | 0.67 | 0.59 | 0.62 | 0.62 | -1.73% | 385,520 |
| Mar 20, 2026 | 0.68 | 0.68 | 0.62 | 0.63 | 0.63 | -4.01% | 276,724 |
| Mar 19, 2026 | 0.69 | 0.69 | 0.61 | 0.66 | 0.66 | -5.25% | 461,429 |
| Mar 18, 2026 | 0.72 | 0.72 | 0.66 | 0.69 | 0.69 | -3.64% | 423,598 |
| Mar 17, 2026 | 0.72 | 0.74 | 0.72 | 0.72 | 0.72 | 1.14% | 214,499 |
| Mar 16, 2026 | 0.76 | 0.77 | 0.70 | 0.71 | 0.71 | -5.51% | 330,380 |
| Mar 13, 2026 | 0.77 | 0.78 | 0.75 | 0.75 | 0.75 | -1.94% | 480,228 |
| Mar 12, 2026 | 0.76 | 0.92 | 0.76 | 0.77 | 0.77 | 9.47% | 2,208,736 |
| Mar 11, 2026 | 0.76 | 0.76 | 0.66 | 0.70 | 0.70 | -5.46% | 687,544 |
| Mar 10, 2026 | 0.81 | 0.83 | 0.74 | 0.74 | 0.74 | -8.24% | 477,739 |
| Mar 9, 2026 | 0.78 | 0.85 | 0.74 | 0.81 | 0.81 | -13.15% | 1,114,441 |
| Mar 6, 2026 | 1.03 | 1.05 | 0.93 | 0.93 | 0.93 | -11.38% | 1,345,096 |
| Mar 5, 2026 | 1.02 | 1.09 | 1.00 | 1.05 | 1.05 | 0.96% | 537,812 |
| Mar 4, 2026 | 1.09 | 1.12 | 1.03 | 1.04 | 1.04 | -4.59% | 588,782 |
| Mar 3, 2026 | 1.02 | 1.13 | 0.98 | 1.09 | 1.09 | 3.81% | 1,507,807 |
| Mar 2, 2026 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 558,835 |
| Feb 27, 2026 | 1.14 | 1.16 | 1.06 | 1.06 | 1.06 | -9.40% | 487,181 |
| Feb 26, 2026 | 1.16 | 1.22 | 1.14 | 1.17 | 1.17 | - | 324,109 |
| Feb 25, 2026 | 1.14 | 1.23 | 1.14 | 1.17 | 1.17 | 3.54% | 719,258 |
| Feb 24, 2026 | 1.12 | 1.14 | 1.08 | 1.13 | 1.13 | -1.74% | 495,873 |
| Feb 23, 2026 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | -3.77% | 355,574 |
| Feb 20, 2026 | 1.28 | 1.31 | 1.19 | 1.20 | 1.20 | -10.15% | 692,565 |
| Feb 19, 2026 | 1.33 | 1.34 | 1.28 | 1.33 | 1.33 | - | 465,611 |
| Feb 18, 2026 | 1.35 | 1.38 | 1.31 | 1.33 | 1.33 | -6.34% | 609,924 |
| Feb 17, 2026 | 1.43 | 1.45 | 1.36 | 1.42 | 1.42 | 1.43% | 518,232 |