Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
3.070
+0.110 (3.72%)
At close: Dec 5, 2025, 4:00 PM EST
3.990
+0.920 (29.97%)
After-hours: Dec 5, 2025, 7:59 PM EST
Cemtrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.01 | 4.14 | 2.82 | 3.07 | 3.07 | 3.72% | 3,248,595 |
| Dec 4, 2025 | 2.58 | 3.34 | 2.55 | 2.96 | 2.96 | 13.85% | 423,744 |
| Dec 3, 2025 | 2.75 | 2.75 | 2.50 | 2.60 | 2.60 | -7.47% | 172,228 |
| Dec 2, 2025 | 3.01 | 3.05 | 2.81 | 2.81 | 2.81 | -7.57% | 165,420 |
| Dec 1, 2025 | 3.25 | 3.35 | 3.02 | 3.04 | 3.04 | -6.75% | 53,543 |
| Nov 28, 2025 | 2.99 | 3.35 | 2.99 | 3.26 | 3.26 | 9.76% | 104,031 |
| Nov 26, 2025 | 2.95 | 3.09 | 2.86 | 2.97 | 2.97 | 0.68% | 111,983 |
| Nov 25, 2025 | 3.23 | 3.23 | 2.90 | 2.95 | 2.95 | -6.05% | 95,506 |
| Nov 24, 2025 | 2.76 | 3.42 | 2.71 | 3.14 | 3.14 | 15.44% | 494,682 |
| Nov 21, 2025 | 2.78 | 2.88 | 2.63 | 2.72 | 2.72 | -4.23% | 88,063 |
| Nov 20, 2025 | 2.80 | 3.17 | 2.76 | 2.84 | 2.84 | -21.76% | 358,356 |
| Nov 19, 2025 | 3.50 | 3.91 | 3.40 | 3.63 | 3.63 | 2.83% | 541,621 |
| Nov 18, 2025 | 3.23 | 3.59 | 3.12 | 3.53 | 3.53 | 10.31% | 117,295 |
| Nov 17, 2025 | 3.34 | 3.35 | 3.07 | 3.20 | 3.20 | -4.19% | 70,140 |
| Nov 14, 2025 | 3.70 | 3.70 | 3.23 | 3.34 | 3.34 | -10.70% | 97,373 |
| Nov 13, 2025 | 4.71 | 4.77 | 3.67 | 3.74 | 3.74 | -21.43% | 136,355 |
| Nov 12, 2025 | 5.07 | 5.07 | 4.75 | 4.76 | 4.76 | -5.74% | 31,847 |
| Nov 11, 2025 | 4.84 | 5.05 | 4.84 | 5.05 | 5.05 | 3.06% | 32,052 |
| Nov 10, 2025 | 4.59 | 5.12 | 4.59 | 4.90 | 4.90 | 8.41% | 85,888 |
| Nov 7, 2025 | 4.34 | 4.55 | 4.20 | 4.52 | 4.52 | 3.20% | 40,163 |
| Nov 6, 2025 | 4.67 | 4.84 | 4.37 | 4.38 | 4.38 | -6.21% | 40,615 |
| Nov 5, 2025 | 4.55 | 4.73 | 4.50 | 4.67 | 4.67 | 2.64% | 25,081 |
| Nov 4, 2025 | 4.58 | 4.65 | 4.52 | 4.55 | 4.55 | -1.52% | 43,730 |
| Nov 3, 2025 | 4.82 | 4.83 | 4.54 | 4.62 | 4.62 | -4.15% | 51,523 |
| Oct 31, 2025 | 4.45 | 4.87 | 4.45 | 4.82 | 4.82 | 8.31% | 53,132 |
| Oct 30, 2025 | 4.99 | 5.12 | 4.43 | 4.45 | 4.45 | -9.55% | 128,301 |
| Oct 29, 2025 | 5.09 | 5.17 | 4.89 | 4.92 | 4.92 | -3.15% | 106,571 |
| Oct 28, 2025 | 5.26 | 5.37 | 5.08 | 5.08 | 5.08 | -3.42% | 50,939 |
| Oct 27, 2025 | 5.46 | 5.46 | 5.07 | 5.26 | 5.26 | -4.19% | 124,529 |
| Oct 24, 2025 | 5.36 | 5.55 | 5.31 | 5.49 | 5.49 | 2.62% | 58,600 |
| Oct 23, 2025 | 5.49 | 5.53 | 5.21 | 5.35 | 5.35 | -0.37% | 83,586 |
| Oct 22, 2025 | 5.71 | 5.71 | 5.33 | 5.37 | 5.37 | -7.41% | 126,111 |
| Oct 21, 2025 | 6.06 | 6.20 | 5.69 | 5.80 | 5.80 | -3.17% | 156,019 |
| Oct 20, 2025 | 5.40 | 6.20 | 5.33 | 5.99 | 5.99 | 15.19% | 358,377 |
| Oct 17, 2025 | 5.20 | 5.28 | 4.90 | 5.20 | 5.20 | -2.26% | 115,381 |
| Oct 16, 2025 | 5.68 | 5.71 | 5.27 | 5.32 | 5.32 | -6.17% | 151,486 |
| Oct 15, 2025 | 6.24 | 6.26 | 5.60 | 5.67 | 5.67 | -8.84% | 205,998 |
| Oct 14, 2025 | 5.37 | 6.30 | 5.21 | 6.22 | 6.22 | 17.36% | 624,914 |
| Oct 13, 2025 | 5.09 | 5.47 | 5.01 | 5.30 | 5.30 | 1.73% | 112,634 |
| Oct 10, 2025 | 5.61 | 5.61 | 5.05 | 5.21 | 5.21 | -7.30% | 175,634 |
| Oct 9, 2025 | 5.41 | 5.62 | 5.31 | 5.62 | 5.62 | 0.18% | 158,237 |
| Oct 8, 2025 | 4.99 | 5.67 | 4.95 | 5.61 | 5.61 | 12.42% | 352,648 |
| Oct 7, 2025 | 5.45 | 5.45 | 4.97 | 4.99 | 4.99 | -9.44% | 181,657 |
| Oct 6, 2025 | 5.32 | 5.56 | 5.15 | 5.51 | 5.51 | 7.41% | 173,946 |
| Oct 3, 2025 | 5.36 | 5.40 | 5.03 | 5.13 | 5.13 | -3.02% | 148,743 |
| Oct 2, 2025 | 5.84 | 5.84 | 5.20 | 5.29 | 5.29 | -8.32% | 191,219 |
| Oct 1, 2025 | 5.63 | 6.08 | 5.29 | 5.77 | 5.77 | 1.94% | 128,492 |
| Sep 30, 2025 | 5.61 | 5.85 | 5.22 | 5.66 | 5.66 | 2.54% | 148,836 |
| Sep 29, 2025 | 5.85 | 6.19 | 4.81 | 5.52 | 5.52 | -5.66% | 358,956 |
| Sep 26, 2025 | 6.02 | 6.04 | 5.58 | 5.85 | 5.85 | -5.89% | 117,751 |