Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
1.500
-0.060 (-3.85%)
May 12, 2025, 4:00 PM - Market closed
Cemtrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.54 | 1.55 | 1.50 | 1.50 | - | -3.85% | 49,590 |
| May 9, 2025 | 1.56 | 1.59 | 1.51 | 1.56 | 1.56 | 0.65% | 17,561 |
| May 8, 2025 | 1.55 | 1.60 | 1.47 | 1.55 | 1.55 | 5.44% | 28,617 |
| May 7, 2025 | 1.59 | 1.70 | 1.45 | 1.47 | 1.47 | -10.37% | 120,592 |
| May 6, 2025 | 1.43 | 1.64 | 1.43 | 1.64 | 1.64 | 13.89% | 69,536 |
| May 5, 2025 | 1.47 | 1.49 | 1.37 | 1.44 | 1.44 | - | 35,463 |
| May 2, 2025 | 1.38 | 1.48 | 1.35 | 1.44 | 1.44 | 4.35% | 45,633 |
| May 1, 2025 | 1.30 | 1.39 | 1.30 | 1.38 | 1.38 | 2.22% | 19,693 |
| Apr 30, 2025 | 1.35 | 1.39 | 1.30 | 1.35 | 1.35 | -4.93% | 43,491 |
| Apr 29, 2025 | 1.42 | 1.44 | 1.34 | 1.42 | 1.42 | - | 27,300 |
| Apr 28, 2025 | 1.32 | 1.63 | 1.31 | 1.42 | 1.42 | 5.97% | 668,253 |
| Apr 25, 2025 | 1.33 | 1.34 | 1.26 | 1.34 | 1.34 | - | 27,515 |
| Apr 24, 2025 | 1.20 | 1.53 | 1.20 | 1.34 | 1.34 | 12.61% | 261,008 |
| Apr 23, 2025 | 1.20 | 1.22 | 1.18 | 1.19 | 1.19 | -0.83% | 70,173 |
| Apr 22, 2025 | 1.21 | 1.23 | 1.16 | 1.20 | 1.20 | -0.83% | 17,828 |
| Apr 21, 2025 | 1.24 | 1.24 | 1.17 | 1.21 | 1.21 | -1.63% | 15,170 |
| Apr 17, 2025 | 1.22 | 1.27 | 1.22 | 1.23 | 1.23 | 0.82% | 4,100 |
| Apr 16, 2025 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -4.31% | 6,306 |
| Apr 15, 2025 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 2.00% | 7,601 |
| Apr 14, 2025 | 1.25 | 1.28 | 1.20 | 1.25 | 1.25 | 0.81% | 14,931 |
| Apr 11, 2025 | 1.28 | 1.28 | 1.21 | 1.24 | 1.24 | -1.59% | 13,141 |
| Apr 10, 2025 | 1.33 | 1.36 | 1.25 | 1.26 | 1.26 | -5.26% | 14,345 |
| Apr 9, 2025 | 1.23 | 1.34 | 1.14 | 1.33 | 1.33 | 9.02% | 113,580 |
| Apr 8, 2025 | 1.31 | 1.33 | 1.22 | 1.22 | 1.22 | -6.87% | 45,684 |
| Apr 7, 2025 | 1.24 | 1.31 | 1.15 | 1.31 | 1.31 | 4.80% | 49,215 |
| Apr 4, 2025 | 1.32 | 1.32 | 1.20 | 1.25 | 1.25 | -5.30% | 32,208 |
| Apr 3, 2025 | 1.44 | 1.47 | 1.31 | 1.32 | 1.32 | -10.81% | 57,248 |
| Apr 2, 2025 | 1.42 | 1.51 | 1.41 | 1.48 | 1.48 | 2.78% | 25,152 |
| Apr 1, 2025 | 1.46 | 1.46 | 1.40 | 1.44 | 1.44 | -2.04% | 7,986 |
| Mar 31, 2025 | 1.42 | 1.47 | 1.40 | 1.47 | 1.47 | - | 16,897 |
| Mar 28, 2025 | 1.62 | 1.63 | 1.46 | 1.47 | 1.47 | -9.82% | 30,531 |
| Mar 27, 2025 | 1.48 | 1.67 | 1.48 | 1.63 | 1.63 | 10.14% | 133,501 |
| Mar 26, 2025 | 1.56 | 1.72 | 1.45 | 1.48 | 1.48 | -5.13% | 136,339 |
| Mar 25, 2025 | 1.53 | 1.72 | 1.53 | 1.56 | 1.56 | 1.76% | 96,427 |
| Mar 24, 2025 | 1.53 | 1.58 | 1.53 | 1.53 | 1.53 | 1.52% | 9,686 |
| Mar 21, 2025 | 1.59 | 1.61 | 1.51 | 1.51 | 1.51 | -6.21% | 39,211 |
| Mar 20, 2025 | 1.68 | 1.68 | 1.59 | 1.61 | 1.61 | 1.26% | 17,412 |
| Mar 19, 2025 | 1.68 | 1.71 | 1.59 | 1.59 | 1.59 | -6.91% | 16,588 |
| Mar 18, 2025 | 1.68 | 1.72 | 1.66 | 1.71 | 1.71 | 2.28% | 6,564 |
| Mar 17, 2025 | 1.72 | 1.74 | 1.65 | 1.67 | 1.67 | -1.18% | 24,920 |
| Mar 14, 2025 | 1.71 | 1.72 | 1.61 | 1.69 | 1.69 | - | 10,165 |
| Mar 13, 2025 | 1.70 | 1.72 | 1.64 | 1.69 | 1.69 | -1.74% | 32,995 |
| Mar 12, 2025 | 1.53 | 1.78 | 1.53 | 1.72 | 1.72 | 13.91% | 75,891 |
| Mar 11, 2025 | 1.58 | 1.60 | 1.50 | 1.51 | 1.51 | -5.03% | 38,084 |
| Mar 10, 2025 | 1.63 | 1.64 | 1.54 | 1.59 | 1.59 | -2.45% | 22,685 |
| Mar 7, 2025 | 1.61 | 1.66 | 1.58 | 1.63 | 1.63 | 0.62% | 16,130 |
| Mar 6, 2025 | 1.62 | 1.62 | 1.52 | 1.62 | 1.62 | -1.82% | 35,008 |
| Mar 5, 2025 | 1.52 | 1.66 | 1.51 | 1.65 | 1.65 | 8.55% | 58,058 |
| Mar 4, 2025 | 1.60 | 1.60 | 1.49 | 1.52 | 1.52 | -5.59% | 52,709 |
| Mar 3, 2025 | 1.73 | 1.73 | 1.59 | 1.61 | 1.61 | -5.85% | 71,834 |