Cemtrex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.88	0.94	0.87	0.94	0.94	11.37%	517,091
May 20, 2026	0.82	0.87	0.80	0.84	0.84	3.19%	236,286
May 19, 2026	0.79	0.93	0.77	0.82	0.82	5.84%	990,899
May 18, 2026	0.82	0.82	0.74	0.77	0.77	-3.75%	270,567
May 15, 2026	0.83	0.84	0.78	0.80	0.80	-1.82%	355,978
May 14, 2026	0.77	0.82	0.77	0.81	0.81	7.92%	277,762
May 13, 2026	0.78	0.80	0.76	0.76	0.76	-5.32%	265,297
May 12, 2026	0.79	0.85	0.77	0.80	0.80	0.03%	329,614
May 11, 2026	0.91	0.91	0.80	0.80	0.80	-10.47%	395,538
May 8, 2026	0.87	0.93	0.87	0.89	0.89	1.01%	340,971
May 7, 2026	0.91	0.95	0.87	0.88	0.88	-6.37%	415,917
May 6, 2026	1.01	1.02	0.94	0.94	0.94	-7.70%	446,400
May 5, 2026	1.07	1.08	1.01	1.02	1.02	-4.67%	511,569
May 4, 2026	1.08	1.12	1.07	1.07	1.07	-2.73%	174,551
May 1, 2026	1.10	1.13	1.10	1.10	1.10	-2.65%	164,029
Apr 30, 2026	1.09	1.16	1.06	1.13	1.13	4.63%	341,773
Apr 29, 2026	1.11	1.11	1.06	1.08	1.08	-2.70%	293,045
Apr 28, 2026	1.11	1.15	1.09	1.11	1.11	0.91%	277,981
Apr 27, 2026	1.09	1.12	1.07	1.10	1.10	-	284,187
Apr 24, 2026	1.11	1.15	1.10	1.10	1.10	-1.79%	218,986
Apr 23, 2026	1.17	1.20	1.10	1.12	1.12	-7.44%	982,448
Apr 22, 2026	1.19	1.24	1.18	1.21	1.21	4.31%	390,321
Apr 21, 2026	1.31	1.31	1.16	1.16	1.16	-10.08%	888,049
Apr 20, 2026	1.20	1.38	1.15	1.29	1.29	5.74%	1,742,583
Apr 17, 2026	1.23	1.26	1.20	1.22	1.22	-	604,103
Apr 16, 2026	1.23	1.26	1.18	1.22	1.22	-2.40%	645,195
Apr 15, 2026	1.20	1.27	1.14	1.25	1.25	3.31%	1,229,408
Apr 14, 2026	1.15	1.26	1.13	1.21	1.21	4.31%	1,540,407
Apr 13, 2026	1.07	1.21	1.05	1.16	1.16	8.41%	1,915,464
Apr 10, 2026	0.99	1.18	0.97	1.07	1.07	4.90%	2,686,477
Apr 9, 2026	1.05	1.09	0.98	1.02	1.02	-5.56%	1,904,688
Apr 8, 2026	1.15	1.18	0.81	1.08	1.08	-16.28%	8,611,067
Apr 7, 2026	1.69	1.74	1.24	1.29	1.29	62.12%	149,537,863
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