Cemtrex Inc. (CETX)
1.45
-0.02 (-1.36%)
At close: Apr 01, 2025, 3:59 PM
1.42
-2.07%
After-hours: Apr 01, 2025, 07:55 PM EDT
Cemtrex Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.42 | 1.47 | 1.40 | 1.47 | 0.00 | 0.00% | 15,916 |
| Mar 28, 2025 | 1.62 | 1.63 | 1.46 | 1.47 | -0.16 | -9.82% | 30,531 |
| Mar 27, 2025 | 1.48 | 1.67 | 1.48 | 1.63 | 0.15 | 10.14% | 133,501 |
| Mar 26, 2025 | 1.56 | 1.72 | 1.45 | 1.48 | -0.08 | -5.13% | 136,339 |
| Mar 25, 2025 | 1.53 | 1.72 | 1.53 | 1.56 | 0.03 | 1.96% | 96,427 |
| Mar 24, 2025 | 1.53 | 1.58 | 1.53 | 1.53 | 0.02 | 1.32% | 9,686 |
| Mar 21, 2025 | 1.59 | 1.61 | 1.51 | 1.51 | -0.10 | -6.21% | 39,211 |
| Mar 20, 2025 | 1.68 | 1.68 | 1.59 | 1.61 | 0.02 | 1.26% | 17,412 |
| Mar 19, 2025 | 1.68 | 1.71 | 1.59 | 1.59 | -0.12 | -7.02% | 16,588 |
| Mar 18, 2025 | 1.68 | 1.72 | 1.66 | 1.71 | 0.04 | 2.40% | 6,600 |
| Mar 17, 2025 | 1.72 | 1.74 | 1.65 | 1.67 | -0.02 | -1.18% | 25,083 |
| Mar 14, 2025 | 1.71 | 1.72 | 1.61 | 1.69 | 0.00 | 0.00% | 10,200 |
| Mar 13, 2025 | 1.70 | 1.72 | 1.64 | 1.69 | -0.03 | -1.74% | 33,000 |
| Mar 12, 2025 | 1.53 | 1.78 | 1.53 | 1.72 | 0.21 | 13.91% | 75,891 |
| Mar 11, 2025 | 1.58 | 1.60 | 1.50 | 1.51 | -0.08 | -5.03% | 38,100 |
| Mar 10, 2025 | 1.63 | 1.64 | 1.54 | 1.59 | -0.04 | -2.45% | 23,231 |
| Mar 7, 2025 | 1.61 | 1.66 | 1.58 | 1.63 | 0.01 | 0.62% | 16,130 |
| Mar 6, 2025 | 1.62 | 1.62 | 1.52 | 1.62 | -0.03 | -1.82% | 35,008 |
| Mar 5, 2025 | 1.52 | 1.66 | 1.51 | 1.65 | 0.13 | 8.55% | 58,778 |
| Mar 4, 2025 | 1.60 | 1.60 | 1.49 | 1.52 | -0.09 | -5.59% | 52,709 |
| Mar 3, 2025 | 1.73 | 1.73 | 1.59 | 1.61 | -0.10 | -5.85% | 71,834 |
| Feb 28, 2025 | 1.80 | 1.80 | 1.65 | 1.71 | -0.11 | -6.04% | 112,800 |
| Feb 27, 2025 | 1.90 | 1.94 | 1.81 | 1.82 | -0.03 | -1.62% | 43,725 |
| Feb 26, 2025 | 1.82 | 1.88 | 1.81 | 1.85 | -0.03 | -1.60% | 38,927 |
| Feb 25, 2025 | 2.02 | 2.02 | 1.82 | 1.88 | -0.14 | -6.93% | 75,500 |
| Feb 24, 2025 | 2.02 | 2.07 | 1.97 | 2.02 | -0.02 | -0.98% | 45,400 |
| Feb 21, 2025 | 2.03 | 2.09 | 1.95 | 2.04 | 0.04 | 2.00% | 83,000 |
| Feb 20, 2025 | 1.98 | 2.07 | 1.95 | 2.00 | 0.00 | 0.00% | 86,400 |
| Feb 19, 2025 | 1.95 | 2.04 | 1.80 | 2.00 | 0.02 | 1.01% | 300,578 |
| Feb 18, 2025 | 2.58 | 2.59 | 1.94 | 1.98 | -0.17 | -7.91% | 3,102,600 |
| Feb 14, 2025 | 2.16 | 2.20 | 2.12 | 2.15 | 0.00 | 0.00% | 73,800 |
| Feb 13, 2025 | 2.21 | 2.23 | 2.14 | 2.15 | -0.08 | -3.59% | 35,200 |
| Feb 12, 2025 | 2.20 | 2.23 | 2.13 | 2.23 | 0.02 | 0.90% | 33,324 |
| Feb 11, 2025 | 2.25 | 2.30 | 2.20 | 2.21 | -0.04 | -1.78% | 37,734 |
| Feb 10, 2025 | 2.27 | 2.27 | 2.16 | 2.25 | -0.05 | -2.17% | 41,446 |
| Feb 7, 2025 | 2.27 | 2.33 | 2.21 | 2.30 | 0.03 | 1.32% | 44,792 |
| Feb 6, 2025 | 2.47 | 2.47 | 2.24 | 2.27 | -0.06 | -2.58% | 57,497 |
| Feb 5, 2025 | 2.38 | 2.40 | 2.31 | 2.33 | -0.07 | -2.92% | 27,750 |
| Feb 4, 2025 | 2.44 | 2.48 | 2.35 | 2.40 | -0.04 | -1.64% | 25,814 |
| Feb 3, 2025 | 2.41 | 2.50 | 2.30 | 2.44 | -0.09 | -3.56% | 49,317 |
| Jan 31, 2025 | 2.64 | 2.64 | 2.42 | 2.53 | -0.11 | -4.17% | 57,741 |
| Jan 30, 2025 | 2.64 | 2.65 | 2.51 | 2.64 | -0.06 | -2.22% | 55,457 |
| Jan 29, 2025 | 2.69 | 2.79 | 2.58 | 2.70 | 0.07 | 2.66% | 34,100 |
| Jan 28, 2025 | 2.66 | 2.72 | 2.55 | 2.63 | -0.07 | -2.59% | 47,335 |
| Jan 27, 2025 | 2.74 | 2.75 | 2.53 | 2.70 | -0.06 | -2.17% | 98,632 |
| Jan 24, 2025 | 2.69 | 2.80 | 2.67 | 2.76 | 0.02 | 0.73% | 29,037 |
| Jan 23, 2025 | 2.65 | 2.78 | 2.63 | 2.74 | 0.07 | 2.62% | 49,300 |
| Jan 22, 2025 | 2.66 | 2.70 | 2.40 | 2.67 | 0.11 | 4.30% | 158,300 |
| Jan 21, 2025 | 3.00 | 3.00 | 2.55 | 2.56 | -0.36 | -12.33% | 174,200 |
| Jan 17, 2025 | 3.10 | 3.20 | 2.86 | 2.92 | -0.16 | -5.19% | 100,216 |