Cemtrex Inc. (CETX)
NASDAQ: CETX
· Real-Time Price · USD
0.80
-0.03 (-3.07%)
At close: Sep 10, 2025, 3:59 PM
0.80
-0.40%
Pre-market: Sep 11, 2025, 08:00 AM EDT
CETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 0.84 | 0.92 | 0.76 | 0.80 | 0.80 | -3.61% | 1,730,883 |
| Sep 9, 2025 | 0.83 | 0.89 | 0.80 | 0.83 | 0.83 | 0.00% | 684,847 |
| Sep 8, 2025 | 0.85 | 0.87 | 0.80 | 0.83 | 0.83 | -6.74% | 1,092,715 |
| Sep 5, 2025 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | -1.11% | 523,542 |
| Sep 4, 2025 | 0.99 | 1.00 | 0.87 | 0.90 | 0.90 | -10.89% | 1,643,336 |
| Sep 3, 2025 | 1.03 | 1.08 | 1.00 | 1.01 | 1.01 | -2.88% | 1,136,327 |
| Sep 2, 2025 | 1.12 | 1.12 | 1.01 | 1.04 | 1.04 | -7.96% | 1,063,100 |
| Aug 29, 2025 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -3.42% | 737,700 |
| Aug 28, 2025 | 1.22 | 1.23 | 1.13 | 1.17 | 1.17 | -4.10% | 1,060,800 |
| Aug 27, 2025 | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -3.17% | 494,931 |
| Aug 26, 2025 | 1.29 | 1.34 | 1.24 | 1.26 | 1.26 | -0.79% | 1,115,828 |
| Aug 25, 2025 | 1.30 | 1.32 | 1.23 | 1.27 | 1.27 | 7.63% | 3,090,711 |
| Aug 22, 2025 | 1.17 | 1.22 | 1.14 | 1.18 | 1.18 | -1.67% | 506,913 |
| Aug 21, 2025 | 1.16 | 1.21 | 1.15 | 1.20 | 1.20 | 0.84% | 304,706 |
| Aug 20, 2025 | 1.21 | 1.21 | 1.12 | 1.19 | 1.19 | -3.25% | 595,400 |
| Aug 19, 2025 | 1.23 | 1.28 | 1.20 | 1.23 | 1.23 | 1.65% | 830,701 |
| Aug 18, 2025 | 1.29 | 1.33 | 1.18 | 1.21 | 1.21 | -4.72% | 1,716,223 |
| Aug 15, 2025 | 1.45 | 1.45 | 1.24 | 1.27 | 1.27 | -5.22% | 1,914,029 |
| Aug 14, 2025 | 1.30 | 1.35 | 1.25 | 1.34 | 1.34 | 2.29% | 1,101,229 |
| Aug 13, 2025 | 1.37 | 1.47 | 1.26 | 1.31 | 1.31 | 0.77% | 2,100,410 |