Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
3.820
-0.280 (-6.83%)
At close: Jun 12, 2026, 4:00 PM EDT
3.780
-0.040 (-1.05%)
After-hours: Jun 12, 2026, 7:48 PM EDT
Cemtrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.14 | 4.22 | 3.45 | 3.82 | 3.82 | -6.83% | 139,158 |
| Jun 11, 2026 | 4.37 | 4.51 | 4.03 | 4.10 | 4.10 | -4.65% | 71,824 |
| Jun 10, 2026 | 4.63 | 4.65 | 4.28 | 4.30 | 4.30 | -10.42% | 105,162 |
| Jun 9, 2026 | 5.10 | 5.50 | 4.76 | 4.80 | 4.80 | -8.40% | 106,146 |
| Jun 8, 2026 | 5.07 | 5.30 | 4.73 | 5.24 | 5.24 | -5.07% | 155,224 |
| Jun 5, 2026 | 5.80 | 7.50 | 5.49 | 5.52 | 5.52 | 1.27% | 682,157 |
| Jun 4, 2026 | 5.99 | 5.99 | 5.32 | 5.45 | 5.45 | -8.08% | 97,905 |
| Jun 3, 2026 | 8.00 | 8.19 | 5.92 | 5.93 | 5.93 | -36.31% | 208,040 |
| Jun 2, 2026 | 9.60 | 9.60 | 9.25 | 9.31 | 9.31 | -3.34% | 22,667 |
| Jun 1, 2026 | 9.50 | 9.78 | 9.02 | 9.63 | 9.63 | 3.57% | 30,758 |
| May 29, 2026 | 9.18 | 9.70 | 9.06 | 9.30 | 9.30 | 1.09% | 27,916 |
| May 28, 2026 | 9.00 | 9.35 | 8.70 | 9.20 | 9.20 | 2.22% | 21,752 |
| May 27, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 4.65% | 24,203 |
| May 26, 2026 | 9.40 | 9.66 | 8.50 | 8.60 | 8.60 | -7.74% | 61,414 |
| May 22, 2026 | 9.26 | 9.40 | 8.91 | 9.32 | 9.32 | -0.48% | 29,081 |
| May 21, 2026 | 8.80 | 9.45 | 8.69 | 9.37 | 9.37 | 11.37% | 53,144 |
| May 20, 2026 | 8.19 | 8.72 | 8.00 | 8.41 | 8.41 | 3.19% | 23,628 |
| May 19, 2026 | 7.90 | 9.30 | 7.66 | 8.15 | 8.15 | 5.84% | 99,089 |
| May 18, 2026 | 8.20 | 8.20 | 7.43 | 7.70 | 7.70 | -3.75% | 27,056 |
| May 15, 2026 | 8.30 | 8.40 | 7.80 | 8.00 | 8.00 | -1.82% | 35,597 |
| May 14, 2026 | 7.70 | 8.21 | 7.65 | 8.15 | 8.15 | 7.92% | 27,776 |
| May 13, 2026 | 7.82 | 7.97 | 7.55 | 7.55 | 7.55 | -5.32% | 26,529 |
| May 12, 2026 | 7.94 | 8.50 | 7.70 | 7.97 | 7.97 | 0.03% | 32,961 |
| May 11, 2026 | 9.10 | 9.10 | 7.97 | 7.97 | 7.97 | -10.47% | 39,553 |
| May 8, 2026 | 8.70 | 9.30 | 8.70 | 8.90 | 8.90 | 1.01% | 34,097 |
| May 7, 2026 | 9.10 | 9.50 | 8.66 | 8.82 | 8.82 | -6.37% | 41,591 |
| May 6, 2026 | 10.10 | 10.24 | 9.41 | 9.42 | 9.42 | -7.70% | 44,640 |
| May 5, 2026 | 10.70 | 10.80 | 10.10 | 10.20 | 10.20 | -4.67% | 51,156 |
| May 4, 2026 | 10.80 | 11.15 | 10.70 | 10.70 | 10.70 | -2.73% | 17,455 |
| May 1, 2026 | 11.00 | 11.30 | 10.95 | 11.00 | 11.00 | -2.65% | 16,402 |
| Apr 30, 2026 | 10.90 | 11.55 | 10.60 | 11.30 | 11.30 | 4.63% | 34,177 |
| Apr 29, 2026 | 11.10 | 11.10 | 10.60 | 10.80 | 10.80 | -2.70% | 29,304 |
| Apr 28, 2026 | 11.10 | 11.50 | 10.90 | 11.10 | 11.10 | 0.91% | 27,798 |
| Apr 27, 2026 | 10.90 | 11.15 | 10.70 | 11.00 | 11.00 | - | 28,418 |
| Apr 24, 2026 | 11.10 | 11.50 | 11.00 | 11.00 | 11.00 | -1.79% | 21,898 |
| Apr 23, 2026 | 11.70 | 12.00 | 11.00 | 11.20 | 11.20 | -7.44% | 98,244 |
| Apr 22, 2026 | 11.90 | 12.35 | 11.75 | 12.10 | 12.10 | 4.31% | 39,032 |
| Apr 21, 2026 | 13.10 | 13.10 | 11.60 | 11.60 | 11.60 | -10.08% | 88,804 |
| Apr 20, 2026 | 12.00 | 13.80 | 11.50 | 12.90 | 12.90 | 5.74% | 174,258 |
| Apr 17, 2026 | 12.30 | 12.60 | 12.00 | 12.20 | 12.20 | - | 60,410 |
| Apr 16, 2026 | 12.25 | 12.60 | 11.80 | 12.20 | 12.20 | -2.40% | 64,519 |
| Apr 15, 2026 | 12.00 | 12.70 | 11.40 | 12.50 | 12.50 | 3.31% | 122,940 |
| Apr 14, 2026 | 11.50 | 12.55 | 11.30 | 12.10 | 12.10 | 4.31% | 154,040 |
| Apr 13, 2026 | 10.70 | 12.10 | 10.50 | 11.60 | 11.60 | 8.41% | 191,546 |
| Apr 10, 2026 | 9.90 | 11.80 | 9.69 | 10.70 | 10.70 | 4.90% | 268,647 |
| Apr 9, 2026 | 10.50 | 10.90 | 9.80 | 10.20 | 10.20 | -5.56% | 190,468 |
| Apr 8, 2026 | 11.45 | 11.80 | 8.10 | 10.80 | 10.80 | -16.28% | 861,106 |
| Apr 7, 2026 | 16.85 | 17.40 | 12.40 | 12.90 | 12.90 | 62.12% | 14,953,786 |
| Apr 6, 2026 | 8.11 | 9.19 | 7.87 | 7.96 | 7.96 | -5.27% | 106,458 |
| Apr 2, 2026 | 7.50 | 8.43 | 7.35 | 8.40 | 8.40 | 7.76% | 106,361 |