Cemtrex Inc. (CETX)
3.10
0.09 (2.99%)
At close: Jan 15, 2025, 10:29 AM
CETX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 2.90 | 3.07 | 2.90 | 3.01 | 0.11 | 3.79% | 48,729 |
| Jan 13, 2025 | 3.06 | 3.08 | 2.83 | 2.90 | -0.19 | -6.15% | 89,200 |
| Jan 10, 2025 | 3.20 | 3.25 | 3.01 | 3.09 | -0.08 | -2.52% | 88,266 |
| Jan 8, 2025 | 3.22 | 3.27 | 3.00 | 3.17 | -0.14 | -4.23% | 155,803 |
| Jan 7, 2025 | 3.21 | 3.42 | 3.16 | 3.31 | 0.16 | 5.08% | 187,700 |
| Jan 6, 2025 | 3.24 | 3.70 | 3.10 | 3.15 | -0.04 | -1.25% | 809,600 |
| Jan 3, 2025 | 2.89 | 3.24 | 2.83 | 3.19 | 0.35 | 12.32% | 257,600 |
| Jan 2, 2025 | 2.90 | 3.03 | 2.81 | 2.84 | -0.05 | -1.73% | 267,538 |
| Dec 31, 2024 | 3.29 | 3.42 | 2.82 | 2.89 | -0.24 | -7.67% | 673,434 |
| Dec 30, 2024 | 3.00 | 3.21 | 2.97 | 3.13 | 0.06 | 1.95% | 790,700 |
| Dec 27, 2024 | 3.15 | 3.15 | 2.81 | 3.07 | -0.01 | -0.32% | 141,747 |
| Dec 26, 2024 | 2.94 | 3.14 | 2.90 | 3.08 | 0.14 | 4.76% | 110,933 |
| Dec 24, 2024 | 2.98 | 3.05 | 2.80 | 2.94 | -0.04 | -1.34% | 101,700 |
| Dec 23, 2024 | 2.99 | 3.14 | 2.88 | 2.98 | -0.36 | -10.78% | 258,000 |
| Dec 20, 2024 | 3.15 | 3.55 | 3.04 | 3.34 | 0.17 | 5.36% | 413,648 |
| Dec 19, 2024 | 3.06 | 3.25 | 2.95 | 3.17 | 0.23 | 7.82% | 195,722 |
| Dec 18, 2024 | 3.08 | 3.19 | 2.88 | 2.94 | -0.22 | -6.96% | 256,924 |
| Dec 17, 2024 | 3.20 | 3.30 | 3.08 | 3.16 | -0.07 | -2.17% | 390,207 |
| Dec 16, 2024 | 3.48 | 3.54 | 3.12 | 3.23 | -0.16 | -4.72% | 5,115,000 |
| Dec 13, 2024 | 3.17 | 3.49 | 3.10 | 3.39 | 0.13 | 3.99% | 491,705 |
| Dec 12, 2024 | 3.33 | 3.54 | 3.15 | 3.26 | -0.04 | -1.21% | 542,840 |
| Dec 11, 2024 | 3.31 | 3.39 | 3.06 | 3.30 | 0.00 | 0.00% | 193,334 |
| Dec 10, 2024 | 3.42 | 3.50 | 3.21 | 3.30 | -0.40 | -10.81% | 365,300 |
| Dec 9, 2024 | 3.40 | 3.85 | 3.26 | 3.70 | 0.36 | 10.78% | 2,464,244 |
| Dec 6, 2024 | 3.05 | 3.37 | 3.00 | 3.34 | 0.25 | 8.09% | 412,703 |
| Dec 5, 2024 | 3.02 | 3.32 | 3.00 | 3.09 | 0.21 | 7.29% | 1,268,240 |
| Dec 4, 2024 | 3.20 | 3.23 | 2.71 | 2.88 | -0.31 | -9.72% | 1,694,003 |
| Dec 3, 2024 | 3.18 | 3.50 | 3.12 | 3.19 | 0.08 | 2.57% | 1,190,300 |
| Dec 2, 2024 | 3.21 | 3.26 | 3.02 | 3.11 | -0.07 | -2.20% | 485,327 |
| Nov 29, 2024 | 3.15 | 3.39 | 3.08 | 3.18 | -0.03 | -0.93% | 308,500 |
| Nov 27, 2024 | 3.20 | 3.30 | 3.12 | 3.21 | 0.01 | 0.31% | 282,822 |
| Nov 26, 2024 | 3.82 | 3.86 | 3.00 | 3.20 | -0.66 | -17.10% | 566,100 |
| Nov 25, 2024 | 4.11 | 4.11 | 3.68 | 3.86 | -0.16 | -3.98% | 325,000 |
| Nov 22, 2024 | 4.85 | 4.89 | 3.85 | 4.02 | -2.86 | -41.57% | 696,980 |
| Nov 21, 2024 | 7.53 | 7.53 | 6.44 | 6.88 | -1.31 | -16.00% | 268,200 |
| Nov 20, 2024 | 6.27 | 8.93 | 6.20 | 8.19 | 2.08 | 34.04% | 1,017,594 |
| Nov 19, 2024 | 6.26 | 6.34 | 5.90 | 6.11 | -0.23 | -3.63% | 61,389 |
| Nov 18, 2024 | 6.06 | 6.44 | 5.75 | 6.34 | 0.18 | 2.92% | 69,945 |
| Nov 15, 2024 | 6.30 | 6.44 | 6.02 | 6.16 | -0.26 | -4.05% | 51,757 |
| Nov 14, 2024 | 6.48 | 6.64 | 6.14 | 6.42 | -0.11 | -1.68% | 51,541 |
| Nov 13, 2024 | 6.89 | 6.89 | 6.32 | 6.53 | -0.36 | -5.22% | 79,526 |
| Nov 12, 2024 | 6.91 | 7.00 | 6.65 | 6.89 | -0.27 | -3.77% | 79,531 |
| Nov 11, 2024 | 7.35 | 7.53 | 6.88 | 7.16 | -0.19 | -2.59% | 79,272 |
| Nov 8, 2024 | 6.76 | 7.43 | 6.69 | 7.35 | 0.59 | 8.73% | 119,517 |
| Nov 7, 2024 | 6.65 | 7.78 | 6.65 | 6.76 | 0.11 | 1.65% | 182,652 |
| Nov 6, 2024 | 7.07 | 7.28 | 6.51 | 6.65 | -0.68 | -9.28% | 97,580 |
| Nov 5, 2024 | 7.70 | 7.75 | 7.04 | 7.33 | -0.43 | -5.54% | 107,063 |
| Nov 4, 2024 | 8.48 | 8.75 | 7.64 | 7.76 | -1.06 | -12.02% | 117,766 |
| Nov 1, 2024 | 9.01 | 9.22 | 8.53 | 8.82 | -0.58 | -6.17% | 110,703 |
| Oct 31, 2024 | 9.84 | 9.97 | 9.28 | 9.40 | -0.72 | -7.11% | 107,651 |