Cemtrex Inc (CETX) Historical Stock Data

0.23 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CETX is down -1.12% a day on average. There have been 8 days where Cemtrex Inc closed green and 22 days where CETX closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-20	0.18	0.23	↑$0.06 (30.73%)	0.18	0.26	35.51M
2024-11-19	0.18	0.17	↓$0.00 (-2.35%)	0.17	0.18	1.80M
2024-11-18	0.17	0.18	↑$0.01 (4.62%)	0.16	0.18	2.42M
2024-11-15	0.18	0.18	↓$0.00 (-2.22%)	0.17	0.18	1.81M
2024-11-14	0.19	0.18	↓$0.00 (-0.81%)	0.18	0.19	1.74M
2024-11-13	0.20	0.19	↓$0.01 (-5.18%)	0.18	0.20	2.77M
2024-11-12	0.20	0.20	↓$0.00 (-0.25%)	0.19	0.20	2.77M
2024-11-11	0.21	0.20	↓$0.01 (-2.52%)	0.20	0.22	2.73M
2024-11-08	0.19	0.21	↑$0.02 (8.70%)	0.19	0.21	4.17M
2024-11-07	0.19	0.19	↑$0.00 (1.68%)	0.19	0.22	6.37M
2024-11-06	0.20	0.19	↓$0.01 (-5.94%)	0.19	0.21	3.37M
2024-11-05	0.22	0.21	↓$0.01 (-4.82%)	0.20	0.22	3.71M
2024-11-04	0.24	0.22	↓$0.02 (-8.58%)	0.22	0.25	4.11M
2024-11-01	0.26	0.25	↓$0.01 (-2.14%)	0.24	0.26	3.87M
2024-10-31	0.28	0.27	↓$0.01 (-4.48%)	0.27	0.28	3.75M
2024-10-30	0.28	0.29	↑$0.01 (2.85%)	0.28	0.32	6.75M
2024-10-29	0.30	0.30	↓$0.00 (-0.33%)	0.28	0.35	49.52M
2024-10-28	0.29	0.27	↓$0.02 (-6.72%)	0.27	0.30	14.31M
2024-10-25	0.30	0.29	↓$0.01 (-4.13%)	0.29	0.31	2.76M
2024-10-24	0.31	0.30	↓$0.01 (-3.97%)	0.29	0.31	3.52M
2024-10-23	0.31	0.30	↓$0.00 (-0.56%)	0.29	0.31	6.03M
2024-10-22	0.30	0.30	↑$0.00 (0.20%)	0.30	0.33	9.42M
2024-10-21	0.29	0.29	↑$0.00 (1.66%)	0.28	0.36	19.50M
2024-10-18	0.30	0.29	↓$0.00 (-1.63%)	0.27	0.32	20.65M
2024-10-17	0.41	0.41	↓$0.00 (-0.07%)	0.39	0.43	8.65M
2024-10-16	0.40	0.46	↑$0.06 (14.00%)	0.38	0.52	27.48M
2024-10-15	0.41	0.39	↓$0.02 (-5.85%)	0.38	0.44	14.32M
2024-10-14	0.43	0.41	↓$0.02 (-4.88%)	0.39	0.46	19.64M
2024-10-11	0.50	0.44	↓$0.06 (-12.69%)	0.43	0.55	31.03M
2024-10-10	0.57	0.47	↓$0.10 (-17.76%)	0.45	0.59	16.39M