Cemtrex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.78	0.78	0.59	0.63	0.63	-18.82%	496,943
Nov 5, 2026	0.98	0.98	0.72	0.78	0.78	-21.37%	443,206
Nov 4, 2026	1.14	1.16	0.93	0.99	0.99	-13.06%	494,816
Nov 3, 2026	1.18	1.28	1.14	1.14	1.14	-3.39%	299,747
Nov 2, 2026	1.25	1.37	1.17	1.18	1.18	-4.84%	554,255
Oct 30, 2026	1.63	1.63	1.23	1.24	1.24	-30.34%	1,370,776
Oct 29, 2026	1.87	3.10	1.68	1.78	1.78	0.56%	38,431,955
Oct 28, 2026	1.78	1.80	1.74	1.77	1.77	-1.12%	14,704
Oct 27, 2026	1.73	1.83	1.73	1.79	1.79	2.29%	9,988
Oct 26, 2026	1.75	1.79	1.72	1.75	1.75	1.15%	17,053
Oct 23, 2026	1.73	1.76	1.71	1.73	1.73	-	5,302
Oct 22, 2026	1.77	1.78	1.70	1.73	1.73	-2.81%	5,152
Oct 21, 2026	1.79	1.84	1.70	1.78	1.78	-1.11%	20,604
Oct 20, 2026	1.74	1.84	1.74	1.80	1.80	3.45%	20,886
Oct 19, 2026	1.77	1.78	1.71	1.74	1.74	1.16%	15,946
Oct 16, 2026	1.77	1.79	1.71	1.72	1.72	-3.91%	19,994
Oct 15, 2026	1.81	1.95	1.75	1.79	1.79	-1.10%	34,132
Oct 14, 2026	1.84	1.88	1.81	1.81	1.81	-3.51%	37,409
Oct 13, 2026	1.92	1.92	1.84	1.88	1.88	-2.30%	33,514
Oct 12, 2026	2.07	2.07	1.92	1.92	1.92	-6.34%	40,617
Oct 9, 2026	2.02	2.05	1.98	2.05	2.05	1.99%	9,376
Oct 8, 2026	1.94	2.02	1.94	2.01	2.01	2.55%	18,940
Oct 7, 2026	2.00	2.00	1.93	1.96	1.96	-	37,979
Oct 6, 2026	2.00	2.00	1.95	1.96	1.96	0.51%	20,925
Oct 5, 2026	2.06	2.09	1.95	1.95	1.95	-4.41%	41,096
Oct 2, 2026	2.02	2.06	2.01	2.04	2.04	0.49%	14,339
Oct 1, 2026	2.08	2.09	2.01	2.03	2.03	-2.87%	19,282
Sep 30, 2026	2.06	2.13	2.06	2.09	2.09	1.70%	30,743
Sep 29, 2026	2.06	2.09	2.01	2.06	2.06	1.23%	21,273
Sep 28, 2026	2.00	2.06	1.98	2.03	2.03	-	30,632
Sep 25, 2026	2.08	2.16	2.03	2.03	2.03	-0.98%	52,149
Sep 24, 2026	2.05	2.07	2.00	2.05	2.05	-1.44%	34,570
Sep 23, 2026	2.13	2.15	2.04	2.08	2.08	-2.35%	38,004
Sep 22, 2026	2.13	2.15	2.09	2.13	2.13	3.90%	30,025
Sep 21, 2026	2.12	2.13	2.01	2.05	2.05	0.99%	57,969
Sep 18, 2026	2.26	2.30	2.03	2.03	2.03	-10.18%	142,574
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