Cemtrex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	1.77	1.79	1.71	1.72	1.72	-3.91%	19,588
Oct 15, 2026	1.81	1.95	1.75	1.79	1.79	-1.10%	33,796
Oct 14, 2026	1.84	1.88	1.81	1.81	1.81	-3.51%	36,426
Oct 13, 2026	1.92	1.92	1.84	1.88	1.88	-2.30%	31,935
Oct 12, 2026	2.07	2.07	1.92	1.92	1.92	-6.34%	38,025
Oct 9, 2026	2.02	2.05	1.98	2.05	2.05	1.99%	9,362
Oct 8, 2026	1.94	2.02	1.94	2.01	2.01	2.55%	18,871
Oct 7, 2026	2.00	2.00	1.93	1.96	1.96	-	33,055
Oct 6, 2026	2.00	2.00	1.95	1.96	1.96	0.51%	20,837
Oct 5, 2026	2.06	2.09	1.95	1.95	1.95	-4.41%	39,652
Oct 2, 2026	2.02	2.06	2.01	2.04	2.04	0.49%	14,188
Oct 1, 2026	2.08	2.09	2.01	2.03	2.03	-2.87%	18,645
Sep 30, 2026	2.06	2.13	2.06	2.09	2.09	1.70%	28,794
Sep 29, 2026	2.06	2.09	2.01	2.06	2.06	1.23%	20,983
Sep 28, 2026	2.00	2.06	1.98	2.03	2.03	-	28,474
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