Cemtrex Inc (CETX) Historical Stock Data
3.19 ↑0.35 (12.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CETX is down -0.31% a day on average. There have been 13 days where Cemtrex Inc closed green and 17 days where CETX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 2.89 | 3.19 | ↑$0.30 (10.38%) | 2.83 | 3.24 | 256.96K |
| 2025-01-02 | 2.90 | 2.84 | ↓$0.06 (-2.07%) | 2.81 | 3.03 | 264.29K |
| 2024-12-31 | 3.29 | 2.89 | ↓$0.40 (-12.16%) | 2.82 | 3.42 | 672.29K |
| 2024-12-30 | 3.00 | 3.13 | ↑$0.13 (4.33%) | 2.98 | 3.21 | 175.30K |
| 2024-12-27 | 3.15 | 3.07 | ↓$0.08 (-2.54%) | 2.81 | 3.15 | 141.47K |
| 2024-12-26 | 2.94 | 3.08 | ↑$0.14 (4.76%) | 2.90 | 3.14 | 109.66K |
| 2024-12-24 | 2.98 | 2.94 | ↓$0.04 (-1.34%) | 2.80 | 3.05 | 101.70K |
| 2024-12-23 | 2.99 | 2.98 | ↓$0.01 (-0.33%) | 2.88 | 3.14 | 257.61K |
| 2024-12-20 | 3.15 | 3.34 | ↑$0.19 (6.03%) | 3.04 | 3.55 | 392.38K |
| 2024-12-19 | 3.06 | 3.17 | ↑$0.11 (3.59%) | 2.95 | 3.25 | 194.12K |
| 2024-12-18 | 3.08 | 2.94 | ↓$0.14 (-4.55%) | 2.88 | 3.19 | 256.48K |
| 2024-12-17 | 3.20 | 3.16 | ↓$0.04 (-1.25%) | 3.08 | 3.30 | 387.01K |
| 2024-12-16 | 3.48 | 3.23 | ↓$0.25 (-7.18%) | 3.12 | 3.54 | 5.11M |
| 2024-12-13 | 3.17 | 3.39 | ↑$0.22 (6.78%) | 3.10 | 3.49 | 491.53K |
| 2024-12-12 | 3.33 | 3.26 | ↓$0.07 (-2.10%) | 3.15 | 3.54 | 542.21K |
| 2024-12-11 | 3.31 | 3.30 | ↓$0.01 (-0.30%) | 3.06 | 3.39 | 191.27K |
| 2024-12-10 | 3.42 | 3.30 | ↓$0.12 (-3.51%) | 3.21 | 3.50 | 365.27K |
| 2024-12-09 | 3.40 | 3.70 | ↑$0.30 (8.82%) | 3.26 | 3.85 | 2.46M |
| 2024-12-06 | 3.05 | 3.34 | ↑$0.29 (9.51%) | 3.00 | 3.37 | 412.05K |
| 2024-12-05 | 3.02 | 3.09 | ↑$0.07 (2.32%) | 3.00 | 3.32 | 1.26M |
| 2024-12-04 | 3.20 | 2.88 | ↓$0.32 (-10.00%) | 2.71 | 3.23 | 1.68M |
| 2024-12-03 | 3.18 | 3.19 | ↑$0.01 (0.31%) | 3.12 | 3.50 | 1.19M |
| 2024-12-02 | 3.21 | 3.11 | ↓$0.10 (-3.12%) | 3.02 | 3.26 | 459.05K |
| 2024-11-29 | 3.15 | 3.18 | ↑$0.03 (0.95%) | 3.08 | 3.39 | 308.49K |
| 2024-11-27 | 3.20 | 3.21 | ↑$0.01 (0.31%) | 3.12 | 3.30 | 281.47K |
| 2024-11-26 | 3.82 | 3.20 | ↓$0.62 (-16.23%) | 3.00 | 3.86 | 562.79K |
| 2024-11-25 | 0.12 | 0.11 | ↓$0.01 (-6.05%) | 0.11 | 0.12 | 11.31M |
| 2024-11-22 | 0.14 | 0.11 | ↓$0.02 (-17.04%) | 0.11 | 0.14 | 24.30M |
| 2024-11-21 | 0.22 | 0.20 | ↓$0.02 (-8.51%) | 0.18 | 0.22 | 9.18M |
| 2024-11-20 | 0.18 | 0.23 | ↑$0.06 (30.73%) | 0.18 | 0.26 | 35.51M |
Create an account or log in to view more rows.
$CETX wow you bulls are losers
$CETX has just been halted from trading.
$CETX News Plz.....
$CETX now I buy
$CETX looking good today??
$CETX keep inchin
$CETX has just been halted from trading due to volatility.
$CETX has just been halted from trading due to volatility.
$CETX has just been halted from trading.
$CETX never selling