IST:CEMTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.85	11.64	10.82	11.57	11.57	6.44%	17,334,140
Dec 4, 2025	10.83	11.05	10.74	10.87	10.87	0.46%	4,679,050
Dec 3, 2025	10.91	10.95	10.74	10.82	10.82	-0.28%	3,757,522
Dec 2, 2025	10.86	10.97	10.76	10.85	10.85	-0.18%	5,305,998
Dec 1, 2025	10.90	11.35	10.81	10.87	10.87	0.83%	12,088,760
Nov 28, 2025	10.43	10.80	10.43	10.78	10.78	2.28%	7,727,496
Nov 27, 2025	10.10	10.70	10.10	10.54	10.54	4.36%	10,990,170
Nov 26, 2025	10.13	10.21	10.08	10.10	10.10	-0.10%	3,341,914
Nov 25, 2025	10.28	10.36	10.10	10.11	10.11	-1.46%	2,939,407
Nov 24, 2025	10.29	10.37	10.25	10.26	10.26	-0.29%	2,426,784
Nov 21, 2025	10.32	10.38	10.25	10.29	10.29	-0.39%	2,310,506
Nov 20, 2025	10.34	10.45	10.30	10.33	10.33	-0.19%	3,804,005
Nov 19, 2025	10.42	10.51	10.29	10.35	10.35	-0.10%	4,469,105
Nov 18, 2025	10.42	10.51	10.28	10.36	10.36	-1.52%	2,785,063
Nov 17, 2025	10.19	10.52	10.19	10.52	10.52	3.65%	4,695,859
Nov 14, 2025	10.21	10.28	10.14	10.15	10.15	-0.68%	3,796,893
Nov 13, 2025	10.37	10.51	10.22	10.22	10.22	-1.06%	3,517,756
Nov 12, 2025	10.59	10.64	10.32	10.33	10.33	-1.90%	4,024,751
Nov 11, 2025	10.77	10.86	10.30	10.53	10.53	-2.68%	5,722,261
Nov 10, 2025	10.97	11.00	10.69	10.82	10.82	-1.37%	5,387,498
Nov 7, 2025	11.09	11.12	10.83	10.97	10.97	-1.08%	5,015,966
Nov 6, 2025	11.25	11.30	11.05	11.09	11.09	-1.07%	3,674,114
Nov 5, 2025	11.32	11.34	11.09	11.21	11.21	-0.62%	6,280,861
Nov 4, 2025	11.45	11.62	11.21	11.28	11.28	-1.48%	5,264,518
Nov 3, 2025	11.44	11.69	11.35	11.45	11.45	0.62%	6,184,609
Oct 31, 2025	11.02	11.50	10.93	11.38	11.38	3.17%	6,081,672
Oct 30, 2025	10.80	11.31	10.80	11.03	11.03	2.60%	6,797,298
Oct 28, 2025	10.94	10.96	10.70	10.75	10.75	-1.83%	2,481,038
Oct 27, 2025	10.97	11.28	10.88	10.95	10.95	0.46%	5,411,460
Oct 24, 2025	10.56	10.99	10.56	10.90	10.90	3.61%	6,481,086
Oct 23, 2025	10.48	10.64	10.37	10.52	10.52	0.38%	5,095,270
Oct 22, 2025	10.62	10.77	10.48	10.48	10.48	-0.29%	5,302,854
Oct 21, 2025	10.56	10.63	10.45	10.51	10.51	-0.38%	5,435,527
Oct 20, 2025	10.55	10.62	10.37	10.55	10.55	0.19%	5,834,514
Oct 17, 2025	10.68	10.68	10.33	10.53	10.53	-1.59%	6,193,989
Oct 16, 2025	10.85	10.94	10.63	10.70	10.70	-1.47%	4,439,530
Oct 15, 2025	10.78	11.00	10.75	10.86	10.86	1.50%	5,362,919
Oct 14, 2025	11.05	11.14	10.61	10.70	10.70	-3.08%	6,428,788
Oct 13, 2025	10.96	11.35	10.93	11.04	11.04	-0.81%	5,975,138
Oct 10, 2025	11.30	11.52	10.99	11.13	11.13	-1.15%	7,531,233
Oct 9, 2025	11.60	11.68	11.20	11.26	11.26	-2.26%	9,057,338
Oct 8, 2025	11.88	12.25	11.50	11.52	11.52	-3.60%	13,283,450
Oct 7, 2025	12.56	12.90	11.80	11.95	11.95	-3.00%	30,440,370
Oct 6, 2025	11.44	12.32	11.40	12.32	12.32	10.00%	20,519,360
Oct 3, 2025	10.91	11.56	10.85	11.20	11.20	2.85%	8,554,478
Oct 2, 2025	11.12	11.25	10.89	10.89	10.89	-2.07%	3,647,600
Oct 1, 2025	10.87	11.24	10.79	11.12	11.12	2.49%	5,872,623
Sep 30, 2025	11.03	11.14	10.76	10.85	10.85	-1.18%	4,054,152
Sep 29, 2025	11.16	11.24	10.98	10.98	10.98	-1.79%	3,395,177
Sep 26, 2025	11.24	11.41	11.13	11.18	11.18	-0.45%	4,730,448