Cemtrex, Inc. (CETX)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
As of 01:12PM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 2.4900 | 2.5500 | 2.1064 | 2.1800 | 2.1800 | 92,590 |
| Apr 23, 2024 | 3.1420 | 3.1420 | 2.3600 | 2.4900 | 2.4900 | 120,700 |
| Apr 22, 2024 | 3.1900 | 3.1900 | 3.1100 | 3.1400 | 3.1400 | 4,400 |
| Apr 19, 2024 | 3.0600 | 3.1800 | 3.0300 | 3.1240 | 3.1240 | 2,900 |
| Apr 18, 2024 | 3.0700 | 3.1800 | 3.0600 | 3.0600 | 3.0600 | 900 |
| Apr 17, 2024 | 3.0900 | 3.1000 | 3.0300 | 3.0300 | 3.0300 | 12,200 |
| Apr 16, 2024 | 3.5800 | 3.5800 | 3.2000 | 3.2000 | 3.2000 | 20,600 |
| Apr 15, 2024 | 3.2900 | 3.3240 | 3.2600 | 3.2600 | 3.2600 | 5,700 |
| Apr 12, 2024 | 3.5100 | 3.5100 | 3.3100 | 3.3400 | 3.3400 | 5,800 |
| Apr 11, 2024 | 3.3000 | 3.4940 | 3.3000 | 3.3500 | 3.3500 | 2,600 |
| Apr 10, 2024 | 3.2370 | 3.6000 | 3.2200 | 3.2400 | 3.2400 | 64,100 |
| Apr 09, 2024 | 3.5350 | 3.5350 | 3.4300 | 3.5100 | 3.5100 | 3,100 |
| Apr 08, 2024 | 3.4500 | 3.6360 | 3.2000 | 3.5000 | 3.5000 | 6,400 |
| Apr 05, 2024 | 3.8400 | 4.0000 | 3.2710 | 3.5000 | 3.5000 | 39,000 |
| Apr 04, 2024 | 3.8500 | 3.9830 | 3.8000 | 3.9500 | 3.9500 | 6,500 |
| Apr 03, 2024 | 4.0400 | 4.0400 | 3.8100 | 3.8680 | 3.8680 | 1,900 |
| Apr 02, 2024 | 4.0000 | 4.0000 | 3.8700 | 3.9500 | 3.9500 | 10,400 |
| Apr 01, 2024 | 4.1000 | 4.3000 | 4.0100 | 4.0200 | 4.0200 | 11,600 |
| Mar 28, 2024 | 4.1400 | 4.3400 | 4.1400 | 4.1900 | 4.1900 | 15,600 |
| Mar 27, 2024 | 4.0900 | 4.3800 | 4.0900 | 4.2600 | 4.2600 | 7,500 |
| Mar 26, 2024 | 4.1100 | 4.3000 | 4.0700 | 4.0800 | 4.0800 | 11,300 |
| Mar 25, 2024 | 4.0800 | 4.4100 | 4.0500 | 4.1100 | 4.1100 | 10,800 |
| Mar 22, 2024 | 4.3000 | 4.4860 | 4.1500 | 4.1800 | 4.1800 | 16,800 |
| Mar 21, 2024 | 4.5000 | 4.5830 | 4.2400 | 4.4000 | 4.4000 | 70,000 |
| Mar 20, 2024 | 3.6300 | 4.6660 | 3.6100 | 4.4900 | 4.4900 | 389,700 |
| Mar 19, 2024 | 3.5000 | 3.6500 | 3.5000 | 3.5300 | 3.5300 | 8,700 |
| Mar 18, 2024 | 3.5300 | 3.7200 | 3.3400 | 3.5500 | 3.5500 | 9,800 |
| Mar 15, 2024 | 3.3900 | 3.5000 | 3.2000 | 3.3230 | 3.3230 | 11,200 |
| Mar 14, 2024 | 3.6100 | 3.7590 | 3.3900 | 3.3900 | 3.3900 | 15,400 |
| Mar 13, 2024 | 3.8300 | 3.9450 | 3.6200 | 3.6900 | 3.6900 | 48,000 |
| Mar 12, 2024 | 3.7500 | 3.9900 | 3.5700 | 3.7200 | 3.7200 | 65,700 |
| Mar 11, 2024 | 3.8800 | 4.0800 | 3.6700 | 3.6900 | 3.6900 | 37,700 |
| Mar 08, 2024 | 4.0100 | 4.1800 | 3.5500 | 4.0000 | 4.0000 | 49,800 |
| Mar 07, 2024 | 4.8600 | 4.8600 | 4.1300 | 4.2000 | 4.2000 | 110,700 |
| Mar 06, 2024 | 3.7200 | 5.7600 | 3.5600 | 4.7000 | 4.7000 | 1,034,200 |
| Mar 05, 2024 | 3.8200 | 3.8200 | 3.3750 | 3.5000 | 3.5000 | 25,400 |
| Mar 04, 2024 | 3.7700 | 3.8840 | 3.6200 | 3.7600 | 3.7600 | 36,200 |
| Mar 01, 2024 | 3.5200 | 3.9800 | 3.5100 | 3.7800 | 3.7800 | 22,800 |
| Feb 29, 2024 | 3.7500 | 3.9000 | 3.6200 | 3.7500 | 3.7500 | 27,800 |
| Feb 28, 2024 | 3.3200 | 3.7500 | 3.3200 | 3.7400 | 3.7400 | 35,600 |
| Feb 27, 2024 | 3.3260 | 3.4860 | 3.1500 | 3.4100 | 3.4100 | 40,000 |
| Feb 26, 2024 | 3.2550 | 3.3550 | 3.1000 | 3.2600 | 3.2600 | 19,100 |
| Feb 23, 2024 | 3.2450 | 3.3690 | 3.1140 | 3.2390 | 3.2390 | 16,200 |
| Feb 22, 2024 | 3.1230 | 3.4100 | 3.0500 | 3.3810 | 3.3810 | 44,800 |
| Feb 21, 2024 | 3.1600 | 3.2150 | 3.0200 | 3.0200 | 3.0200 | 18,200 |
| Feb 20, 2024 | 3.2100 | 3.3740 | 3.1500 | 3.2000 | 3.2000 | 11,800 |
| Feb 16, 2024 | 3.2900 | 3.3000 | 3.1610 | 3.2100 | 3.2100 | 14,400 |
| Feb 15, 2024 | 3.1000 | 3.1900 | 3.1000 | 3.1900 | 3.1900 | 6,200 |
| Feb 14, 2024 | 3.3200 | 3.3200 | 3.1000 | 3.1000 | 3.1000 | 6,800 |
| Feb 13, 2024 | 3.8400 | 3.8400 | 2.9100 | 3.0500 | 3.0500 | 62,200 |
| Feb 12, 2024 | 3.7500 | 3.8900 | 3.6100 | 3.7300 | 3.7300 | 25,700 |
| Feb 09, 2024 | 3.3200 | 3.7000 | 3.3000 | 3.6500 | 3.6500 | 36,700 |
| Feb 08, 2024 | 3.2200 | 3.4400 | 3.1700 | 3.2000 | 3.2000 | 13,900 |
| Feb 07, 2024 | 3.2500 | 3.3050 | 3.2000 | 3.2300 | 3.2300 | 4,200 |
| Feb 06, 2024 | 3.1600 | 3.3740 | 3.1200 | 3.3500 | 3.3500 | 12,100 |
| Feb 05, 2024 | 3.3100 | 3.5280 | 3.2000 | 3.2000 | 3.2000 | 16,300 |
| Feb 02, 2024 | 3.3600 | 3.6500 | 3.2100 | 3.2100 | 3.2100 | 32,100 |
| Feb 01, 2024 | 3.9100 | 3.9100 | 3.4500 | 3.5800 | 3.5800 | 27,100 |
| Jan 31, 2024 | 3.7000 | 4.1000 | 2.9300 | 4.1000 | 4.1000 | 688,300 |
| Jan 30, 2024 | 3.6400 | 3.6400 | 3.4750 | 3.5100 | 3.5100 | 5,800 |
| Jan 29, 2024 | 3.6400 | 3.7450 | 3.6400 | 3.6410 | 3.6410 | 3,300 |
| Jan 26, 2024 | 3.6100 | 3.7000 | 3.5400 | 3.6500 | 3.6500 | 6,600 |
| Jan 25, 2024 | 3.4800 | 3.6700 | 3.4610 | 3.5700 | 3.5700 | 6,600 |
| Jan 24, 2024 | 3.7200 | 3.7500 | 3.5100 | 3.5100 | 3.5100 | 2,800 |
| Jan 23, 2024 | 3.7400 | 3.8000 | 3.6000 | 3.6500 | 3.6500 | 9,900 |
| Jan 22, 2024 | 3.7600 | 3.9100 | 3.7400 | 3.7400 | 3.7400 | 7,300 |
| Jan 19, 2024 | 3.9540 | 3.9540 | 3.7400 | 3.7400 | 3.7400 | 22,300 |
| Jan 18, 2024 | 3.9800 | 3.9800 | 3.6600 | 3.7400 | 3.7400 | 59,800 |
| Jan 17, 2024 | 4.3600 | 4.4000 | 4.1900 | 4.2900 | 4.2900 | 8,800 |
| Jan 16, 2024 | 4.5900 | 4.5900 | 4.0900 | 4.3800 | 4.3800 | 14,700 |
| Jan 12, 2024 | 4.6100 | 4.7300 | 4.4900 | 4.6000 | 4.6000 | 22,700 |
| Jan 11, 2024 | 4.6600 | 4.8560 | 4.5590 | 4.6100 | 4.6100 | 9,500 |
| Jan 10, 2024 | 4.8100 | 4.8980 | 4.6500 | 4.7500 | 4.7500 | 11,700 |
| Jan 09, 2024 | 4.8040 | 4.9900 | 4.8040 | 4.8500 | 4.8500 | 9,800 |
| Jan 08, 2024 | 4.6500 | 4.9700 | 4.6500 | 4.8640 | 4.8640 | 16,800 |
| Jan 05, 2024 | 4.7800 | 4.7800 | 4.7200 | 4.7200 | 4.7200 | 600 |
| Jan 04, 2024 | 4.6950 | 4.8000 | 4.6100 | 4.7800 | 4.7800 | 11,200 |
| Jan 03, 2024 | 4.9100 | 4.9100 | 4.5580 | 4.5690 | 4.5690 | 8,100 |
| Jan 02, 2024 | 4.8500 | 4.8500 | 4.7300 | 4.7700 | 4.7700 | 7,900 |
| Dec 29, 2023 | 4.8500 | 5.1700 | 4.8500 | 5.0100 | 5.0100 | 18,900 |
| Dec 28, 2023 | 5.2400 | 5.3020 | 4.8200 | 4.9400 | 4.9400 | 28,600 |
| Dec 27, 2023 | 5.3500 | 5.4100 | 5.1200 | 5.1800 | 5.1800 | 9,700 |
| Dec 26, 2023 | 5.4000 | 5.4000 | 5.1700 | 5.4000 | 5.4000 | 13,900 |
| Dec 22, 2023 | 6.1800 | 6.4900 | 5.1300 | 5.3900 | 5.3900 | 122,100 |
| Dec 21, 2023 | 5.8500 | 6.4900 | 5.8500 | 6.4900 | 6.4900 | 54,500 |
| Dec 20, 2023 | 5.7900 | 6.2100 | 5.5700 | 5.9200 | 5.9200 | 23,200 |
| Dec 19, 2023 | 5.5570 | 5.6700 | 5.5570 | 5.6520 | 5.6520 | 4,200 |
| Dec 18, 2023 | 5.7600 | 5.9080 | 5.6000 | 5.6500 | 5.6500 | 9,300 |
| Dec 15, 2023 | 5.9000 | 5.9800 | 5.5700 | 5.6400 | 5.6400 | 7,600 |
| Dec 14, 2023 | 5.5900 | 5.7880 | 5.5200 | 5.7880 | 5.7880 | 4,100 |
| Dec 13, 2023 | 5.3600 | 5.6310 | 5.3600 | 5.6200 | 5.6200 | 2,100 |
| Dec 12, 2023 | 5.8300 | 5.8300 | 5.7100 | 5.7100 | 5.7100 | 2,900 |
| Dec 11, 2023 | 5.8700 | 5.8700 | 5.7400 | 5.7400 | 5.7400 | 800 |
| Dec 08, 2023 | 5.7300 | 5.8400 | 5.6700 | 5.8100 | 5.8100 | 4,400 |
| Dec 07, 2023 | 5.7700 | 5.9000 | 5.7700 | 5.8500 | 5.8500 | 2,100 |
| Dec 06, 2023 | 5.8500 | 6.2500 | 5.8200 | 6.0000 | 6.0000 | 17,100 |
| Dec 05, 2023 | 5.8370 | 5.9800 | 5.7600 | 5.9490 | 5.9490 | 3,500 |
| Dec 04, 2023 | 6.0250 | 6.0450 | 5.6680 | 5.7500 | 5.7500 | 6,800 |
| Dec 01, 2023 | 5.8500 | 6.3800 | 5.6000 | 6.0700 | 6.0700 | 41,400 |
| Nov 30, 2023 | 5.6190 | 5.9900 | 5.6190 | 5.6970 | 5.6970 | 19,600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.