Cemtrex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	22,633
Sep 2, 2026	2.54	2.57	2.50	2.52	2.52	-0.59%	19,773
Sep 1, 2026	2.56	2.63	2.51	2.54	2.54	-2.50%	20,696
Aug 31, 2026	2.59	2.67	2.55	2.60	2.60	0.39%	14,435
Aug 28, 2026	2.67	2.80	2.57	2.59	2.59	-4.43%	34,526
Aug 27, 2026	2.66	2.80	2.66	2.71	2.71	-1.28%	41,697
Aug 26, 2026	2.63	2.79	2.63	2.75	2.75	2.81%	14,797
Aug 25, 2026	2.67	2.75	2.61	2.67	2.67	-0.37%	36,482
Aug 24, 2026	2.73	2.74	2.66	2.68	2.68	-2.19%	9,997
Aug 21, 2026	2.70	2.75	2.65	2.74	2.74	2.62%	9,240
Aug 20, 2026	2.78	2.84	2.67	2.67	2.67	-4.64%	27,761
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
Jul 16, 2026	2.71	2.80	2.65	2.66	2.66	-4.32%	62,081
Jul 15, 2026	2.74	2.92	2.70	2.78	2.78	2.96%	175,716
Jul 14, 2026	2.47	2.79	2.43	2.70	2.70	9.31%	225,873
Jul 13, 2026	2.65	2.74	2.45	2.47	2.47	-5.00%	208,160
Jul 10, 2026	2.54	2.67	2.54	2.60	2.60	0.78%	62,302
Jul 9, 2026	2.70	2.70	2.50	2.58	2.58	-6.18%	82,508
Jul 8, 2026	2.71	2.81	2.38	2.75	2.75	3.77%	220,959
Jul 7, 2026	2.58	2.70	2.54	2.65	2.65	-3.64%	301,531
Jul 6, 2026	2.81	3.07	2.65	2.75	2.75	-7.41%	557,359
Jul 2, 2026	3.39	4.05	2.59	2.97	2.97	6.07%	26,013,443
Jul 1, 2026	3.24	3.25	2.71	2.80	2.80	-7.89%	270,336
Jun 30, 2026	3.02	3.09	2.85	3.04	3.04	0.33%	49,172
Jun 29, 2026	3.02	3.13	2.84	3.03	3.03	0.33%	47,133
Jun 26, 2026	3.21	3.24	3.02	3.02	3.02	-6.79%	82,592