Cemtrex Inc. (CETX)
NASDAQ: CETX
· Real-Time Price · USD
5.13
-0.16 (-3.02%)
At close: Oct 03, 2025, 3:59 PM
5.18
0.97%
After-hours: Oct 03, 2025, 05:53 PM EDT
CETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5.84 | 5.84 | 5.20 | 5.29 | 5.29 | -8.32% | 188,027 |
| Oct 1, 2025 | 5.63 | 6.08 | 5.29 | 5.77 | 5.77 | 1.94% | 128,500 |
| Sep 30, 2025 | 5.61 | 5.85 | 5.22 | 5.66 | 5.66 | 2.54% | 148,836 |
| Sep 29, 2025 | 5.85 | 6.19 | 4.81 | 5.52 | 5.52 | -5.64% | 359,000 |
| Sep 26, 2025 | 6.02 | 6.04 | 5.58 | 5.85 | 5.85 | -5.95% | 1,766,273 |
| Sep 25, 2025 | 6.45 | 6.75 | 6.00 | 6.22 | 6.22 | -34.04% | 4,375,700 |
| Sep 24, 2025 | 9.45 | 9.57 | 9.15 | 9.43 | 9.43 | -0.84% | 2,749,900 |
| Sep 23, 2025 | 9.64 | 9.98 | 9.38 | 9.51 | 9.51 | 0.85% | 1,072,925 |
| Sep 22, 2025 | 10.05 | 10.95 | 9.38 | 9.43 | 9.43 | -5.23% | 2,636,300 |
| Sep 19, 2025 | 9.90 | 10.43 | 9.53 | 9.95 | 9.95 | 1.02% | 985,034 |
| Sep 18, 2025 | 9.24 | 10.02 | 9.09 | 9.85 | 9.85 | 4.79% | 1,649,300 |
| Sep 17, 2025 | 9.75 | 9.87 | 9.00 | 9.40 | 9.40 | -2.99% | 1,173,000 |
| Sep 16, 2025 | 10.50 | 10.55 | 9.45 | 9.69 | 9.69 | -7.18% | 1,176,505 |
| Sep 15, 2025 | 11.70 | 11.70 | 10.35 | 10.44 | 10.44 | -10.77% | 1,504,200 |
| Sep 12, 2025 | 12.10 | 12.10 | 11.41 | 11.70 | 11.70 | -4.18% | 728,200 |
| Sep 11, 2025 | 11.99 | 12.59 | 11.41 | 12.21 | 12.21 | 1.92% | 624,302 |
| Sep 10, 2025 | 12.60 | 13.76 | 11.40 | 11.98 | 11.98 | -3.23% | 1,741,200 |
| Sep 9, 2025 | 12.45 | 13.32 | 12.00 | 12.38 | 12.38 | -0.48% | 684,847 |
| Sep 8, 2025 | 12.75 | 13.10 | 12.00 | 12.44 | 12.44 | -7.30% | 1,092,715 |
| Sep 5, 2025 | 13.23 | 13.68 | 13.06 | 13.42 | 13.42 | -0.15% | 523,542 |
Page 1 of 130