Cemtrex, Inc. (CETXP)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2500

0.0000

(0.00%)

At close: 09:32AM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 24, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	-
Apr 23, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	2,000
Apr 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 18, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 17, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 16, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 15, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 12, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 11, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	100
Apr 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	300
Apr 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Apr 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	200
Apr 05, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 04, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 03, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 02, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Apr 01, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Mar 28, 2024	0.4350	0.4350	0.4350	0.4350	0.4350	-
Mar 27, 2024	0.4500	0.4500	0.4350	0.4350	0.4350	1,800
Mar 27, 2024	105:100 Stock Split
Mar 26, 2024	0.4286	0.4286	0.4286	0.4286	0.4286	-
Mar 25, 2024	0.4286	0.4286	0.4286	0.4286	0.4286	5,355
Mar 22, 2024	0.3905	0.3905	0.3905	0.3905	0.3905	-
Mar 21, 2024	0.3905	0.3905	0.3905	0.3905	0.3905	13,230
Mar 20, 2024	0.4619	0.4619	0.4619	0.4619	0.4619	1,050
Mar 19, 2024	0.4619	0.4619	0.4619	0.4619	0.4619	4,200
Mar 18, 2024	0.4619	0.4619	0.4619	0.4619	0.4619	-
Mar 15, 2024	0.4619	0.4619	0.4619	0.4619	0.4619	-
Mar 14, 2024	0.4619	0.4619	0.4619	0.4619	0.4619	6,300
Mar 13, 2024	0.3905	0.3905	0.3905	0.3905	0.3905	105
Mar 12, 2024	0.5714	0.5714	0.5714	0.5714	0.5714	-
Mar 11, 2024	0.5714	0.5714	0.5714	0.5714	0.5714	-
Mar 08, 2024	0.5714	0.5714	0.5714	0.5714	0.5714	-
Mar 07, 2024	0.5714	0.5714	0.5714	0.5714	0.5714	-
Mar 06, 2024	0.5238	0.5714	0.4667	0.5714	0.5714	19,740
Mar 05, 2024	0.4476	0.4476	0.4476	0.4476	0.4476	-
Mar 04, 2024	0.3810	0.4476	0.3333	0.4476	0.4476	7,770
Mar 01, 2024	0.4762	0.4762	0.4762	0.4762	0.4762	-
Feb 29, 2024	0.4762	0.4762	0.4762	0.4762	0.4762	-
Feb 28, 2024	0.4762	0.4762	0.4762	0.4762	0.4762	-
Feb 27, 2024	0.4762	0.4762	0.4762	0.4762	0.4762	-
Feb 26, 2024	0.4762	0.4762	0.4762	0.4762	0.4762	105
Feb 23, 2024	0.4762	0.4762	0.4762	0.4762	0.4762	-
Feb 22, 2024	0.4762	0.4762	0.4762	0.4762	0.4762	-
Feb 21, 2024	0.4762	0.4762	0.4762	0.4762	0.4762	-
Feb 20, 2024	0.4762	0.4762	0.4762	0.4762	0.4762	-
Feb 16, 2024	0.4762	0.4762	0.4000	0.4762	0.4762	17,325
Feb 15, 2024	0.4381	0.4381	0.3810	0.3810	0.3810	5,355
Feb 14, 2024	0.4381	0.4381	0.4381	0.4381	0.4381	7,875
Feb 13, 2024	0.4381	0.4400	0.3971	0.4381	0.4381	8,295
Feb 12, 2024	0.5524	0.5524	0.5524	0.5524	0.5524	-
Feb 09, 2024	0.5524	0.5524	0.5524	0.5524	0.5524	-
Feb 08, 2024	0.5524	0.5524	0.5524	0.5524	0.5524	-
Feb 07, 2024	0.5524	0.5524	0.5524	0.5524	0.5524	-
Feb 06, 2024	0.5524	0.5524	0.5524	0.5524	0.5524	-
Feb 05, 2024	0.5524	0.5524	0.5524	0.5524	0.5524	13,965
Feb 02, 2024	0.4238	0.4238	0.4238	0.4238	0.4238	1,785
Feb 01, 2024	0.5524	0.5524	0.5524	0.5524	0.5524	14,805
Jan 31, 2024	0.3810	0.3810	0.3810	0.3810	0.3810	105
Jan 30, 2024	0.4381	0.4381	0.3810	0.3810	0.3810	17,220
Jan 29, 2024	0.3429	0.3429	0.3429	0.3429	0.3429	-
Jan 26, 2024	0.3429	0.3429	0.3429	0.3429	0.3429	-
Jan 25, 2024	0.3333	0.4381	0.1905	0.3429	0.3429	16,065
Jan 24, 2024	0.3810	0.3810	0.3810	0.3810	0.3810	-
Jan 23, 2024	0.2429	0.3838	0.2429	0.3810	0.3810	34,860
Jan 22, 2024	0.9048	0.9048	0.1962	0.3295	0.3295	322,245
Jan 19, 2024	0.7048	0.7429	0.7029	0.7390	0.7390	2,415
Jan 18, 2024	0.7238	0.7238	0.6686	0.7143	0.7143	10,920
Jan 17, 2024	0.6952	0.7714	0.6276	0.7619	0.7619	26,985
Jan 16, 2024	0.9048	0.9448	0.9048	0.9048	0.9048	76,650
Jan 12, 2024	0.9714	1.0048	0.6762	0.9619	0.9619	173,355
Jan 11, 2024	0.9048	0.9714	0.8476	0.9714	0.9714	109,200
Jan 10, 2024	0.9429	0.9714	0.9429	0.9619	0.9619	51,240
Jan 09, 2024	0.8286	0.9714	0.8286	0.9619	0.9619	35,595
Jan 08, 2024	0.9905	0.9905	0.8695	0.9619	0.9619	60,795
Jan 05, 2024	0.8286	1.0000	0.7429	1.0000	1.0000	77,700
Jan 04, 2024	0.7429	0.7810	0.7143	0.7714	0.7714	34,545
Jan 03, 2024	0.7429	0.8286	0.6286	0.6381	0.6381	56,280
Jan 02, 2024	0.8381	0.8381	0.7333	0.7333	0.7333	1,680
Dec 29, 2023	0.7476	0.7810	0.6667	0.7810	0.7810	3,465
Dec 28, 2023	0.7476	0.7933	0.7476	0.7810	0.7810	9,030
Dec 27, 2023	0.6676	0.8181	0.6676	0.7800	0.7800	6,615
Dec 26, 2023	0.7143	0.7429	0.6381	0.7429	0.7429	9,135
Dec 22, 2023	0.8571	0.8571	0.6905	0.6905	0.6905	8,820
Dec 21, 2023	0.8524	0.8524	0.8524	0.8524	0.8524	-
Dec 20, 2023	0.7333	0.8524	0.7333	0.8524	0.8524	1,575
Dec 19, 2023	0.8771	0.8771	0.8771	0.8771	0.8771	-
Dec 18, 2023	0.8771	0.8771	0.8771	0.8771	0.8771	-
Dec 15, 2023	0.8771	0.9181	0.8771	0.8771	0.8771	18,375
Dec 14, 2023	0.8095	0.9143	0.7438	0.8771	0.8771	5,880
Dec 13, 2023	0.7905	0.7905	0.7905	0.7905	0.7905	-
Dec 12, 2023	0.8095	0.8095	0.7905	0.7905	0.7905	735
Dec 11, 2023	0.7714	0.7714	0.7714	0.7714	0.7714	210
Dec 08, 2023	0.7714	0.8076	0.7714	0.8067	0.8067	2,205
Dec 07, 2023	0.7762	0.8181	0.7429	0.8076	0.8076	1,995
Dec 06, 2023	0.7448	0.8314	0.7448	0.8314	0.8314	420
Dec 05, 2023	0.8324	0.8324	0.8324	0.8324	0.8324	-
Dec 04, 2023	0.8571	0.8571	0.8324	0.8324	0.8324	630
Dec 01, 2023	0.7933	0.8571	0.7933	0.8371	0.8371	15,015
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,873.72-138.00(-0.63%)

S&P 5005,071.63+1.08(+0.02%)

DOW38,460.92-42.77(-0.11%)

CAD/USD0.7314+0.0016(+0.22%)

CRUDE OIL83.00+0.19(+0.23%)

Bitcoin CAD87,395.65-3,576.89(-3.93%)

Cemtrex, Inc. (CETXP)

S&P/TSX
21,873.72
-138.00(-0.63%)

S&P 500
5,071.63
+1.08(+0.02%)

DOW
38,460.92
-42.77(-0.11%)

CAD/USD
0.7314
+0.0016(+0.22%)

CRUDE OIL
83.00
+0.19(+0.23%)

Bitcoin CAD
87,395.65
-3,576.89(-3.93%)