Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
2.780
-0.240 (-7.95%)
At close: Aug 18, 2026, 4:00 PM EDT
2.760
-0.020 (-0.72%)
After-hours: Aug 18, 2026, 4:52 PM EDT
Cemtrex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2.94 | 2.94 | 2.78 | 2.78 | 2.78 | -7.95% | 41,175 |
| Aug 17, 2026 | 3.10 | 3.10 | 2.96 | 3.02 | 3.02 | - | 36,038 |
| Aug 14, 2026 | 3.00 | 3.10 | 2.98 | 3.02 | 3.02 | - | 44,851 |
| Aug 13, 2026 | 3.01 | 3.04 | 2.93 | 3.02 | 3.02 | - | 37,340 |
| Aug 12, 2026 | 3.05 | 3.05 | 2.92 | 3.02 | 3.02 | -0.98% | 19,920 |
| Aug 11, 2026 | 3.02 | 3.05 | 2.91 | 3.05 | 3.05 | 2.69% | 28,776 |
| Aug 10, 2026 | 2.86 | 3.08 | 2.83 | 2.97 | 2.97 | 5.69% | 63,200 |
| Aug 7, 2026 | 2.85 | 2.86 | 2.62 | 2.81 | 2.81 | -2.09% | 69,381 |
| Aug 6, 2026 | 2.93 | 2.93 | 2.76 | 2.87 | 2.87 | -0.69% | 41,406 |
| Aug 5, 2026 | 2.89 | 2.89 | 2.76 | 2.89 | 2.89 | 2.12% | 37,319 |
| Aug 4, 2026 | 2.65 | 2.86 | 2.65 | 2.83 | 2.83 | 6.39% | 95,256 |
| Aug 3, 2026 | 2.50 | 2.68 | 2.50 | 2.66 | 2.66 | 7.69% | 43,403 |
| Jul 31, 2026 | 2.47 | 2.55 | 2.42 | 2.47 | 2.47 | -1.20% | 64,165 |
| Jul 30, 2026 | 2.51 | 2.66 | 2.46 | 2.50 | 2.50 | -0.40% | 104,890 |
| Jul 29, 2026 | 2.73 | 2.88 | 2.50 | 2.51 | 2.51 | -10.04% | 76,856 |
| Jul 28, 2026 | 2.85 | 2.86 | 2.75 | 2.79 | 2.79 | -2.79% | 22,267 |
| 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 |
| Jun 25, 2026 | 3.94 | 3.94 | 3.22 | 3.24 | 3.24 | -16.49% | 78,175 |
| Jun 24, 2026 | 3.91 | 4.15 | 3.75 | 3.88 | 3.88 | -0.77% | 40,567 |
| Jun 23, 2026 | 3.79 | 3.97 | 3.79 | 3.91 | 3.91 | 2.09% | 139,562 |
| Jun 22, 2026 | 3.82 | 3.93 | 3.72 | 3.83 | 3.83 | -0.52% | 36,001 |
| Jun 18, 2026 | 4.12 | 4.12 | 3.81 | 3.85 | 3.85 | -6.10% | 29,312 |
| Jun 17, 2026 | 4.13 | 4.18 | 4.02 | 4.10 | 4.10 | -1.91% | 28,096 |
| Jun 16, 2026 | 3.90 | 4.18 | 3.72 | 4.18 | 4.18 | 8.71% | 55,330 |
| Jun 15, 2026 | 3.95 | 4.11 | 3.83 | 3.85 | 3.85 | 0.65% | 65,144 |
| Jun 12, 2026 | 4.14 | 4.22 | 3.45 | 3.82 | 3.82 | -6.83% | 139,791 |
| Jun 11, 2026 | 4.37 | 4.51 | 4.03 | 4.10 | 4.10 | -4.65% | 77,586 |
| Jun 10, 2026 | 4.63 | 4.65 | 4.28 | 4.30 | 4.30 | -10.42% | 109,552 |
| Jun 9, 2026 | 5.10 | 5.50 | 4.76 | 4.80 | 4.80 | -8.40% | 116,061 |
| Jun 8, 2026 | 5.07 | 5.30 | 4.73 | 5.24 | 5.24 | -5.07% | 157,500 |