Cemtrex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.08	2.16	2.03	2.03	2.03	-0.98%	50,253
Sep 24, 2026	2.05	2.07	2.00	2.05	2.05	-1.44%	33,239
Sep 23, 2026	2.13	2.15	2.04	2.08	2.08	-2.35%	37,903
Sep 22, 2026	2.13	2.15	2.09	2.13	2.13	3.90%	29,714
Sep 21, 2026	2.12	2.13	2.01	2.05	2.05	0.99%	57,189
Sep 18, 2026	2.26	2.30	2.03	2.03	2.03	-10.18%	141,936
Sep 17, 2026	2.55	2.70	2.23	2.26	2.26	-7.76%	343,920
Sep 16, 2026	2.49	2.64	2.41	2.45	2.45	1.66%	80,720
Sep 15, 2026	2.45	2.45	2.36	2.41	2.41	2.12%	13,502
Sep 14, 2026	2.41	2.43	2.34	2.36	2.36	-2.88%	26,694
Sep 11, 2026	2.42	2.49	2.40	2.43	2.43	1.25%	23,707
Sep 10, 2026	2.59	2.59	2.40	2.40	2.40	-5.33%	26,848
Sep 9, 2026	2.49	2.57	2.49	2.54	2.54	0.20%	18,154
Sep 8, 2026	2.49	2.59	2.49	2.53	2.53	1.20%	18,397
Sep 4, 2026	2.49	2.59	2.48	2.50	2.50	-1.57%	18,112
Sep 3, 2026	2.54	2.59	2.49	2.54	2.54	0.79%	22,901
Sep 2, 2026	2.54	2.57	2.50	2.52	2.52	-0.59%	19,866
Sep 1, 2026	2.56	2.63	2.51	2.54	2.54	-2.50%	20,976
Aug 31, 2026	2.59	2.67	2.55	2.60	2.60	0.39%	15,257
Aug 28, 2026	2.67	2.80	2.57	2.59	2.59	-4.43%	35,154
Aug 27, 2026	2.66	2.80	2.66	2.71	2.71	-1.28%	41,745
Aug 26, 2026	2.63	2.79	2.63	2.75	2.75	2.81%	15,084
Aug 25, 2026	2.67	2.75	2.61	2.67	2.67	-0.37%	36,532
Aug 24, 2026	2.73	2.74	2.66	2.68	2.68	-2.19%	10,279
Aug 21, 2026	2.70	2.75	2.65	2.74	2.74	2.62%	9,307
Aug 20, 2026	2.78	2.84	2.67	2.67	2.67	-4.64%	27,766
Aug 19, 2026	2.84	2.88	2.78	2.80	2.80	0.72%	20,912
Aug 18, 2026	2.94	2.94	2.78	2.78	2.78	-7.95%	43,313
Aug 17, 2026	3.10	3.10	2.96	3.02	3.02	-	36,768
Aug 14, 2026	3.00	3.10	2.98	3.02	3.02	-	50,279
Aug 13, 2026	3.01	3.04	2.93	3.02	3.02	-	37,578
Aug 12, 2026	3.05	3.05	2.92	3.02	3.02	-0.98%	20,241
Aug 11, 2026	3.02	3.05	2.91	3.05	3.05	2.69%	30,244
Aug 10, 2026	2.86	3.08	2.83	2.97	2.97	5.69%	66,123
Aug 7, 2026	2.85	2.86	2.62	2.81	2.81	-2.09%	69,721
Aug 6, 2026	2.93	2.93	2.76	2.87	2.87	-0.69%	42,035
Aug 5, 2026	2.89	2.89	2.76	2.89	2.89	2.12%	39,385
Aug 4, 2026	2.65	2.86	2.65	2.83	2.83	6.39%	95,452
Aug 3, 2026	2.50	2.68	2.50	2.66	2.66	7.69%	44,173
Jul 31, 2026	2.47	2.55	2.42	2.47	2.47	-1.20%	66,611
Jul 30, 2026	2.51	2.66	2.46	2.50	2.50	-0.40%	107,627
Jul 29, 2026	2.73	2.88	2.50	2.51	2.51	-10.04%	77,089
Jul 28, 2026	2.85	2.86	2.75	2.79	2.79	-2.79%	22,907
Jul 27, 2026	2.69	2.88	2.69	2.87	2.87	6.30%	37,972
Jul 24, 2026	2.80	2.85	2.66	2.70	2.70	-1.82%	65,906
Jul 23, 2026	2.99	3.00	2.67	2.75	2.75	-10.13%	153,007
Jul 22, 2026	2.97	3.21	2.90	3.06	3.06	3.73%	161,598
Jul 21, 2026	2.90	3.03	2.76	2.95	2.95	2.43%	85,210
Jul 20, 2026	2.78	3.03	2.71	2.88	2.88	6.67%	297,542
Jul 17, 2026	2.71	2.75	2.62	2.70	2.70	1.50%	65,041