Cemtrex Inc (CETX) Historical Stock Data
1.22 ↓0.05 (-4.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CETX is down -0.83% 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 |
|---|---|---|---|---|---|---|
| 2025-04-16 | 1.27 | 1.22 | ↓$0.05 (-3.94%) | 1.22 | 1.27 | 6.23K |
| 2025-04-15 | 1.27 | 1.28 | ↑$0.01 (0.79%) | 1.27 | 1.29 | 7.60K |
| 2025-04-14 | 1.25 | 1.25 | ↑$0.00 (0.00%) | 1.20 | 1.28 | 14.43K |
| 2025-04-11 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.21 | 1.28 | 13.04K |
| 2025-04-10 | 1.33 | 1.26 | ↓$0.07 (-5.26%) | 1.25 | 1.36 | 14.09K |
| 2025-04-09 | 1.23 | 1.33 | ↑$0.10 (8.13%) | 1.14 | 1.34 | 113.58K |
| 2025-04-08 | 1.31 | 1.22 | ↓$0.09 (-6.87%) | 1.22 | 1.33 | 45.68K |
| 2025-04-07 | 1.24 | 1.31 | ↑$0.07 (5.65%) | 1.15 | 1.31 | 49.20K |
| 2025-04-04 | 1.32 | 1.25 | ↓$0.07 (-5.30%) | 1.20 | 1.32 | 32.21K |
| 2025-04-03 | 1.44 | 1.32 | ↓$0.12 (-8.33%) | 1.31 | 1.47 | 57.25K |
| 2025-04-02 | 1.42 | 1.48 | ↑$0.06 (4.23%) | 1.41 | 1.51 | 25.15K |
| 2025-04-01 | 1.46 | 1.44 | ↓$0.02 (-1.37%) | 1.40 | 1.46 | 7.80K |
| 2025-03-31 | 1.42 | 1.47 | ↑$0.05 (3.52%) | 1.40 | 1.47 | 16.90K |
| 2025-03-28 | 1.62 | 1.47 | ↓$0.15 (-9.26%) | 1.46 | 1.63 | 30.51K |
| 2025-03-27 | 1.48 | 1.63 | ↑$0.15 (10.14%) | 1.48 | 1.67 | 133.50K |
| 2025-03-26 | 1.56 | 1.48 | ↓$0.08 (-5.13%) | 1.45 | 1.72 | 136.34K |
| 2025-03-25 | 1.53 | 1.56 | ↑$0.03 (1.96%) | 1.53 | 1.72 | 96.43K |
| 2025-03-24 | 1.53 | 1.53 | ↑$0.00 (0.20%) | 1.53 | 1.58 | 9.69K |
| 2025-03-21 | 1.59 | 1.51 | ↓$0.08 (-5.03%) | 1.51 | 1.61 | 39.21K |
| 2025-03-20 | 1.68 | 1.61 | ↓$0.07 (-4.17%) | 1.59 | 1.68 | 17.41K |
| 2025-03-19 | 1.68 | 1.59 | ↓$0.09 (-5.36%) | 1.59 | 1.71 | 16.57K |
| 2025-03-18 | 1.68 | 1.71 | ↑$0.03 (1.67%) | 1.66 | 1.72 | 6.56K |
| 2025-03-17 | 1.72 | 1.67 | ↓$0.05 (-2.91%) | 1.65 | 1.74 | 24.92K |
| 2025-03-14 | 1.71 | 1.69 | ↓$0.02 (-1.17%) | 1.61 | 1.72 | 10.17K |
| 2025-03-13 | 1.70 | 1.69 | ↓$0.01 (-0.59%) | 1.64 | 1.72 | 33K |
| 2025-03-12 | 1.53 | 1.72 | ↑$0.19 (12.42%) | 1.53 | 1.78 | 75.89K |
| 2025-03-11 | 1.58 | 1.51 | ↓$0.07 (-4.43%) | 1.50 | 1.60 | 38.08K |
| 2025-03-10 | 1.63 | 1.59 | ↓$0.04 (-2.45%) | 1.54 | 1.64 | 23.23K |
| 2025-03-07 | 1.61 | 1.63 | ↑$0.02 (1.24%) | 1.58 | 1.66 | 16.13K |
| 2025-03-06 | 1.62 | 1.62 | ↑$0.00 (0.00%) | 1.52 | 1.62 | 35.01K |
Create an account or log in to view more rows.
$CETX Longs will be rewarded handsomely
$CETX Buying more
$CETX We will not sell!
$CETX Keep up the pressure.
$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