CETX Historical Prices
CEMTREX INC. · daily open, high, low, close & volume
Trading days
250
Period high
97.00
Period low
1.68
Period change
-96.00%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.87 | 3.10 | 1.68 | 1.78 | +0.56% | 38,430,620 |
| Oct 28, 2026 | 1.78 | 1.80 | 1.74 | 1.77 | -1.12% | 14,704 |
| Oct 27, 2026 | 1.73 | 1.83 | 1.73 | 1.79 | +2.29% | 9,988 |
| Oct 26, 2026 | 1.75 | 1.79 | 1.72 | 1.75 | +1.15% | 17,053 |
| Oct 23, 2026 | 1.73 | 1.76 | 1.71 | 1.73 | +0.00% | 5,302 |
| Oct 22, 2026 | 1.77 | 1.77 | 1.70 | 1.73 | -2.81% | 5,153 |
| Oct 21, 2026 | 1.79 | 1.84 | 1.70 | 1.78 | -1.11% | 20,604 |
| Oct 20, 2026 | 1.74 | 1.84 | 1.74 | 1.80 | +3.45% | 20,886 |
| Oct 19, 2026 | 1.77 | 1.78 | 1.71 | 1.74 | +1.16% | 15,947 |
| Oct 16, 2026 | 1.77 | 1.78 | 1.71 | 1.72 | -3.91% | 19,995 |
| Oct 15, 2026 | 1.81 | 1.95 | 1.75 | 1.79 | -1.10% | 34,133 |
| Oct 14, 2026 | 1.84 | 1.88 | 1.81 | 1.81 | -3.51% | 37,409 |
| Oct 13, 2026 | 1.92 | 1.92 | 1.84 | 1.88 | -2.30% | 33,514 |
| Oct 12, 2026 | 2.07 | 2.07 | 1.92 | 1.92 | -6.34% | 40,618 |
| Oct 9, 2026 | 2.02 | 2.05 | 1.98 | 2.05 | +1.99% | 9,376 |
| Oct 8, 2026 | 1.94 | 2.02 | 1.94 | 2.01 | +2.55% | 18,941 |
| Oct 7, 2026 | 2.00 | 2.00 | 1.93 | 1.96 | +0.00% | 37,980 |
| Oct 6, 2026 | 2.00 | 2.00 | 1.95 | 1.96 | +0.51% | 20,925 |
| Oct 5, 2026 | 2.06 | 2.09 | 1.95 | 1.95 | -4.41% | 41,097 |
| Oct 2, 2026 | 2.02 | 2.06 | 2.01 | 2.04 | +0.49% | 14,340 |
| Oct 1, 2026 | 2.08 | 2.09 | 2.01 | 2.03 | -2.87% | 19,282 |
| Sep 30, 2026 | 2.06 | 2.13 | 2.06 | 2.09 | +1.70% | 30,743 |
| Sep 29, 2026 | 2.06 | 2.09 | 2.01 | 2.06 | +1.23% | 21,274 |
| Sep 28, 2026 | 2.00 | 2.06 | 1.98 | 2.03 | +0.00% | 30,632 |
| Sep 25, 2026 | 2.08 | 2.16 | 2.03 | 2.03 | -0.98% | 52,150 |
| Sep 24, 2026 | 2.05 | 2.07 | 2.00 | 2.05 | -1.44% | 34,571 |
| Sep 23, 2026 | 2.13 | 2.15 | 2.04 | 2.08 | -2.35% | 38,005 |
| Sep 22, 2026 | 2.13 | 2.15 | 2.09 | 2.13 | +3.90% | 30,026 |
| Sep 21, 2026 | 2.12 | 2.13 | 2.01 | 2.05 | +0.99% | 57,969 |
| Sep 18, 2026 | 2.26 | 2.30 | 2.03 | 2.03 | -10.18% | 142,574 |
| Sep 17, 2026 | 2.55 | 2.70 | 2.23 | 2.26 | -7.76% | 343,921 |
| Sep 16, 2026 | 2.49 | 2.64 | 2.41 | 2.45 | +1.66% | 80,720 |
| Sep 15, 2026 | 2.45 | 2.45 | 2.36 | 2.41 | +2.12% | 13,503 |
| Sep 14, 2026 | 2.41 | 2.43 | 2.34 | 2.36 | -2.88% | 26,694 |
| Sep 11, 2026 | 2.42 | 2.49 | 2.40 | 2.43 | +1.25% | 23,708 |
| Sep 10, 2026 | 2.59 | 2.59 | 2.40 | 2.40 | -5.33% | 26,848 |
| Sep 9, 2026 | 2.49 | 2.57 | 2.49 | 2.54 | +0.20% | 18,155 |
| Sep 8, 2026 | 2.49 | 2.59 | 2.49 | 2.53 | +1.20% | 18,385 |
| Sep 4, 2026 | 2.49 | 2.59 | 2.48 | 2.50 | -1.57% | 18,113 |
| Sep 3, 2026 | 2.54 | 2.59 | 2.49 | 2.54 | +0.79% | 22,901 |
| Sep 2, 2026 | 2.54 | 2.57 | 2.50 | 2.52 | -3.08% | 19,866 |
| Aug 31, 2026 | 2.59 | 2.67 | 2.55 | 2.60 | +0.39% | 15,258 |
| Aug 28, 2026 | 2.67 | 2.80 | 2.57 | 2.59 | -4.43% | 35,154 |
| Aug 27, 2026 | 2.66 | 2.80 | 2.66 | 2.71 | -1.28% | 41,746 |
| Aug 26, 2026 | 2.63 | 2.79 | 2.63 | 2.75 | +2.81% | 15,084 |
| Aug 25, 2026 | 2.67 | 2.75 | 2.61 | 2.67 | -0.37% | 36,533 |
| Aug 24, 2026 | 2.73 | 2.73 | 2.66 | 2.68 | -2.19% | 10,280 |
| Aug 21, 2026 | 2.70 | 2.75 | 2.65 | 2.74 | +2.62% | 9,308 |
| Aug 20, 2026 | 2.78 | 2.84 | 2.67 | 2.67 | -4.64% | 27,767 |
| Aug 19, 2026 | 2.84 | 2.88 | 2.78 | 2.80 | +0.72% | 20,913 |
| Aug 18, 2026 | 2.94 | 2.94 | 2.78 | 2.78 | -7.95% | 43,313 |
| Aug 17, 2026 | 3.10 | 3.10 | 2.96 | 3.02 | +0.00% | 36,769 |
| Aug 14, 2026 | 3.00 | 3.10 | 2.98 | 3.02 | +0.00% | 50,279 |
| Aug 13, 2026 | 3.01 | 3.04 | 2.93 | 3.02 | +0.00% | 37,579 |
| Aug 12, 2026 | 3.05 | 3.05 | 2.92 | 3.02 | -0.98% | 20,241 |
| Aug 11, 2026 | 3.02 | 3.05 | 2.91 | 3.05 | +2.69% | 30,244 |
| Aug 10, 2026 | 2.86 | 3.08 | 2.83 | 2.97 | +5.69% | 66,123 |
| Aug 7, 2026 | 2.85 | 2.86 | 2.62 | 2.81 | -2.09% | 69,722 |
| Aug 6, 2026 | 2.93 | 2.93 | 2.76 | 2.87 | -0.69% | 42,035 |
| Aug 5, 2026 | 2.89 | 2.89 | 2.76 | 2.89 | +2.12% | 39,385 |
| Aug 4, 2026 | 2.65 | 2.86 | 2.65 | 2.83 | +6.39% | 95,452 |
| Aug 3, 2026 | 2.50 | 2.68 | 2.50 | 2.66 | +7.69% | 44,172 |
| Jul 31, 2026 | 2.47 | 2.55 | 2.42 | 2.47 | -1.20% | 66,611 |
| Jul 30, 2026 | 2.51 | 2.66 | 2.46 | 2.50 | -0.40% | 107,627 |
| Jul 29, 2026 | 2.73 | 2.88 | 2.50 | 2.51 | -10.04% | 77,090 |
| Jul 28, 2026 | 2.85 | 2.86 | 2.75 | 2.79 | -2.79% | 22,907 |
| Jul 27, 2026 | 2.69 | 2.88 | 2.69 | 2.87 | +6.30% | 37,972 |
| Jul 24, 2026 | 2.80 | 2.85 | 2.66 | 2.70 | -1.82% | 65,906 |
| Jul 23, 2026 | 2.99 | 3.00 | 2.67 | 2.75 | -10.13% | 153,007 |
| Jul 22, 2026 | 2.97 | 3.21 | 2.90 | 3.06 | +3.73% | 161,599 |
| Jul 21, 2026 | 2.90 | 3.03 | 2.76 | 2.95 | +2.43% | 85,211 |
| Jul 20, 2026 | 2.78 | 3.03 | 2.71 | 2.88 | +6.67% | 297,542 |
| Jul 17, 2026 | 2.71 | 2.75 | 2.62 | 2.70 | +1.50% | 65,042 |
| Jul 16, 2026 | 2.71 | 2.80 | 2.65 | 2.66 | -4.32% | 62,082 |
| Jul 15, 2026 | 2.74 | 2.92 | 2.70 | 2.78 | +2.96% | 175,716 |
| Jul 14, 2026 | 2.47 | 2.79 | 2.43 | 2.70 | +9.31% | 221,298 |
| Jul 13, 2026 | 2.65 | 2.74 | 2.45 | 2.47 | -5.00% | 208,161 |
| Jul 10, 2026 | 2.54 | 2.67 | 2.54 | 2.60 | +0.78% | 62,303 |
| Jul 9, 2026 | 2.70 | 2.70 | 2.50 | 2.58 | -6.18% | 82,509 |
| Jul 8, 2026 | 2.71 | 2.81 | 2.38 | 2.75 | +3.77% | 220,960 |
| Jul 7, 2026 | 2.58 | 2.70 | 2.54 | 2.65 | -3.64% | 301,531 |
| Jul 6, 2026 | 2.81 | 3.07 | 2.65 | 2.75 | -7.41% | 557,360 |
| Jul 2, 2026 | 3.39 | 4.05 | 2.59 | 2.97 | +6.07% | 26,013,444 |
| Jul 1, 2026 | 3.24 | 3.25 | 2.71 | 2.80 | -7.89% | 270,337 |
| Jun 30, 2026 | 3.02 | 3.09 | 2.85 | 3.04 | +0.33% | 51,552 |
| Jun 29, 2026 | 3.02 | 3.13 | 2.84 | 3.03 | +0.33% | 47,134 |
| Jun 26, 2026 | 3.21 | 3.24 | 3.02 | 3.02 | -6.79% | 82,593 |
| Jun 25, 2026 | 3.94 | 3.94 | 3.22 | 3.24 | -16.49% | 78,175 |
| Jun 24, 2026 | 3.91 | 4.15 | 3.75 | 3.88 | -0.77% | 40,568 |
| Jun 23, 2026 | 3.79 | 3.97 | 3.79 | 3.91 | +2.09% | 139,563 |
| Jun 22, 2026 | 3.82 | 3.93 | 3.72 | 3.83 | -0.52% | 36,002 |
| Jun 18, 2026 | 4.12 | 4.12 | 3.81 | 3.85 | -6.10% | 29,313 |
| Jun 17, 2026 | 4.13 | 4.18 | 4.02 | 4.10 | -1.91% | 28,097 |
| Jun 16, 2026 | 3.90 | 4.18 | 3.72 | 4.18 | +8.71% | 55,330 |
| Jun 15, 2026 | 3.95 | 4.11 | 3.83 | 3.85 | +0.65% | 65,144 |
| Jun 12, 2026 | 4.14 | 4.22 | 3.45 | 3.82 | -6.83% | 139,792 |
| Jun 11, 2026 | 4.37 | 4.51 | 4.03 | 4.10 | -4.65% | 77,586 |
| Jun 10, 2026 | 4.63 | 4.65 | 4.28 | 4.30 | -10.42% | 109,553 |
| Jun 9, 2026 | 5.10 | 5.50 | 4.75 | 4.80 | -8.40% | 116,062 |
| Jun 8, 2026 | 5.07 | 5.30 | 4.73 | 5.24 | -5.07% | 157,500 |
| Jun 5, 2026 | 5.80 | 7.50 | 5.49 | 5.52 | +1.27% | 688,393 |
| Jun 4, 2026 | 5.99 | 5.99 | 5.32 | 5.45 | -8.08% | 303,953 |
| Jun 3, 2026 | 8.00 | 8.19 | 5.92 | 5.93 | -36.31% | 208,040 |
| Jun 2, 2026 | 9.60 | 9.60 | 9.25 | 9.31 | -3.34% | 22,667 |
| Jun 1, 2026 | 9.50 | 9.78 | 9.02 | 9.63 | +3.57% | 30,758 |
| May 29, 2026 | 9.18 | 9.70 | 9.06 | 9.30 | +1.09% | 27,916 |
| May 28, 2026 | 9.00 | 9.35 | 8.70 | 9.20 | +2.22% | 21,753 |
| May 27, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | +4.65% | 24,204 |
| May 26, 2026 | 9.40 | 9.66 | 8.50 | 8.60 | -7.74% | 61,414 |
| May 22, 2026 | 9.26 | 9.40 | 8.91 | 9.32 | -0.48% | 29,081 |
| May 21, 2026 | 8.80 | 9.45 | 8.69 | 9.37 | +11.37% | 52,955 |
| May 20, 2026 | 8.19 | 8.72 | 8.00 | 8.41 | +3.19% | 23,629 |
| May 19, 2026 | 7.90 | 9.30 | 7.66 | 8.15 | +5.84% | 99,090 |
| May 18, 2026 | 8.20 | 8.20 | 7.42 | 7.70 | -3.75% | 27,057 |
| May 15, 2026 | 8.30 | 8.40 | 7.80 | 8.00 | -1.82% | 35,598 |
| May 14, 2026 | 7.70 | 8.21 | 7.65 | 8.15 | +7.92% | 27,776 |
| May 13, 2026 | 7.82 | 7.97 | 7.55 | 7.55 | -5.32% | 26,530 |
| May 12, 2026 | 7.93 | 8.50 | 7.70 | 7.97 | +0.03% | 32,961 |
| May 11, 2026 | 9.10 | 9.10 | 7.97 | 7.97 | -10.47% | 39,554 |
| May 8, 2026 | 8.70 | 9.29 | 8.70 | 8.90 | +1.01% | 34,097 |
| May 7, 2026 | 9.10 | 9.50 | 8.66 | 8.81 | -6.37% | 41,592 |
| May 6, 2026 | 10.10 | 10.24 | 9.41 | 9.41 | -7.70% | 44,640 |
| May 5, 2026 | 10.70 | 10.80 | 10.10 | 10.20 | -4.67% | 51,157 |
| May 4, 2026 | 10.80 | 11.15 | 10.70 | 10.70 | -2.73% | 17,455 |
| May 1, 2026 | 11.00 | 11.30 | 10.95 | 11.00 | -2.65% | 16,403 |
| Apr 30, 2026 | 10.90 | 11.55 | 10.60 | 11.30 | +4.63% | 34,177 |
| Apr 29, 2026 | 11.10 | 11.10 | 10.60 | 10.80 | -2.70% | 29,305 |
| Apr 28, 2026 | 11.10 | 11.50 | 10.90 | 11.10 | +0.91% | 27,798 |
| Apr 27, 2026 | 10.90 | 11.15 | 10.70 | 11.00 | +0.00% | 28,028 |
| Apr 24, 2026 | 11.10 | 11.50 | 11.00 | 11.00 | -1.79% | 21,892 |
| Apr 23, 2026 | 11.70 | 12.00 | 11.00 | 11.20 | -7.44% | 98,245 |
| Apr 22, 2026 | 11.90 | 12.35 | 11.75 | 12.10 | +4.31% | 39,032 |
| Apr 21, 2026 | 13.10 | 13.10 | 11.60 | 11.60 | -10.08% | 88,805 |
| Apr 20, 2026 | 12.00 | 13.80 | 11.50 | 12.90 | +5.74% | 174,258 |
| Apr 17, 2026 | 12.30 | 12.60 | 12.00 | 12.20 | +0.00% | 60,410 |
| Apr 16, 2026 | 12.25 | 12.60 | 11.80 | 12.20 | -2.40% | 64,520 |
| Apr 15, 2026 | 12.00 | 12.70 | 11.40 | 12.50 | +3.31% | 122,941 |
| Apr 14, 2026 | 11.50 | 12.55 | 11.30 | 12.10 | +4.31% | 154,041 |
| Apr 13, 2026 | 10.70 | 12.10 | 10.50 | 11.60 | +8.41% | 191,546 |
| Apr 10, 2026 | 9.90 | 11.80 | 9.69 | 10.70 | +4.90% | 268,648 |
| Apr 9, 2026 | 10.50 | 10.90 | 9.80 | 10.20 | -5.56% | 190,469 |
| Apr 8, 2026 | 11.45 | 11.80 | 8.10 | 10.80 | -16.28% | 861,107 |
| Apr 7, 2026 | 16.85 | 17.40 | 12.40 | 12.90 | +62.12% | 14,953,786 |
| Apr 6, 2026 | 8.11 | 9.19 | 7.87 | 7.96 | -5.27% | 106,459 |
| Apr 2, 2026 | 7.50 | 8.43 | 7.35 | 8.40 | +7.76% | 106,361 |
| Apr 1, 2026 | 6.86 | 9.58 | 6.72 | 7.79 | +24.72% | 1,995,531 |
| Mar 31, 2026 | 5.45 | 6.80 | 5.40 | 6.25 | +22.19% | 297,322 |
| Mar 30, 2026 | 5.45 | 5.57 | 5.10 | 5.12 | -6.93% | 33,299 |
| Mar 27, 2026 | 5.49 | 5.66 | 5.32 | 5.50 | -0.43% | 24,757 |
| Mar 26, 2026 | 6.43 | 6.50 | 5.51 | 5.52 | -14.05% | 40,381 |
| Mar 25, 2026 | 6.02 | 6.48 | 6.00 | 6.42 | +7.46% | 21,371 |
| Mar 24, 2026 | 6.10 | 6.35 | 5.92 | 5.98 | -3.50% | 16,118 |
| Mar 23, 2026 | 6.58 | 6.70 | 5.86 | 6.19 | -1.73% | 38,552 |
| Mar 20, 2026 | 6.76 | 6.76 | 6.22 | 6.30 | -4.01% | 27,672 |
| Mar 19, 2026 | 6.93 | 6.93 | 6.10 | 6.57 | -5.25% | 46,143 |
| Mar 18, 2026 | 7.19 | 7.19 | 6.64 | 6.93 | -3.64% | 42,360 |
| Mar 17, 2026 | 7.16 | 7.40 | 7.15 | 7.19 | +1.14% | 21,450 |
| Mar 16, 2026 | 7.60 | 7.66 | 7.05 | 7.11 | -5.51% | 33,038 |
| Mar 13, 2026 | 7.74 | 7.80 | 7.50 | 7.53 | -1.94% | 48,023 |
| Mar 12, 2026 | 7.60 | 9.20 | 7.60 | 7.67 | +9.47% | 220,874 |
| Mar 11, 2026 | 7.61 | 7.61 | 6.63 | 7.01 | -5.46% | 68,754 |
| Mar 10, 2026 | 8.14 | 8.30 | 7.40 | 7.42 | -8.24% | 47,774 |
| Mar 9, 2026 | 7.79 | 8.50 | 7.41 | 8.08 | -13.15% | 111,444 |
| Mar 6, 2026 | 10.30 | 10.50 | 9.30 | 9.30 | -11.38% | 134,510 |
| Mar 5, 2026 | 10.20 | 10.85 | 10.00 | 10.50 | +0.96% | 53,781 |
| Mar 4, 2026 | 10.90 | 11.16 | 10.30 | 10.40 | -4.59% | 58,878 |
| Mar 3, 2026 | 10.20 | 11.30 | 9.84 | 10.90 | +3.81% | 150,781 |
| Mar 2, 2026 | 10.50 | 10.76 | 10.20 | 10.50 | -0.94% | 55,884 |
| Feb 27, 2026 | 11.40 | 11.60 | 10.60 | 10.60 | -9.40% | 48,718 |
| Feb 26, 2026 | 11.60 | 12.15 | 11.40 | 11.70 | +0.00% | 32,411 |
| Feb 25, 2026 | 11.40 | 12.28 | 11.40 | 11.70 | +3.54% | 71,926 |
| Feb 24, 2026 | 11.20 | 11.40 | 10.80 | 11.30 | -1.74% | 49,587 |
| Feb 23, 2026 | 11.50 | 11.90 | 11.30 | 11.50 | -3.77% | 35,557 |
| Feb 20, 2026 | 12.80 | 13.10 | 11.90 | 11.95 | -10.15% | 69,257 |
| Feb 19, 2026 | 13.30 | 13.35 | 12.80 | 13.30 | +0.00% | 46,561 |
| Feb 18, 2026 | 13.50 | 13.84 | 13.10 | 13.30 | -6.34% | 60,992 |
| Feb 17, 2026 | 14.30 | 14.50 | 13.60 | 14.20 | +1.43% | 51,823 |
| Feb 13, 2026 | 13.80 | 15.00 | 13.70 | 14.00 | +0.00% | 42,700 |
| Feb 12, 2026 | 15.00 | 15.00 | 13.65 | 14.00 | -6.67% | 52,858 |
| Feb 11, 2026 | 16.00 | 16.00 | 14.70 | 15.00 | -3.23% | 43,188 |
| Feb 10, 2026 | 14.90 | 15.80 | 14.61 | 15.50 | +4.73% | 46,203 |
| Feb 9, 2026 | 15.40 | 15.50 | 14.55 | 14.80 | -8.64% | 61,266 |
| Feb 6, 2026 | 15.20 | 16.20 | 13.60 | 16.20 | +15.71% | 373,258 |
| Feb 5, 2026 | 14.40 | 14.80 | 13.90 | 14.00 | -5.41% | 344,510 |
| Feb 4, 2026 | 14.80 | 15.30 | 13.70 | 14.80 | -0.67% | 65,155 |
| Feb 3, 2026 | 15.50 | 16.50 | 14.30 | 14.90 | -2.61% | 72,276 |
| Feb 2, 2026 | 15.40 | 16.30 | 14.70 | 15.30 | -0.65% | 87,611 |
| Jan 30, 2026 | 16.20 | 17.40 | 15.10 | 15.40 | -7.78% | 87,752 |
| Jan 29, 2026 | 17.80 | 17.90 | 16.60 | 16.70 | -6.18% | 72,845 |
| Jan 28, 2026 | 18.90 | 18.90 | 17.80 | 17.80 | -6.32% | 66,752 |
| Jan 27, 2026 | 17.70 | 19.50 | 17.60 | 19.00 | +5.56% | 124,315 |
| Jan 26, 2026 | 18.50 | 18.99 | 17.40 | 18.00 | -7.22% | 118,390 |
| Jan 23, 2026 | 21.20 | 21.30 | 19.40 | 19.40 | -7.62% | 141,728 |
| Jan 22, 2026 | 21.10 | 21.90 | 20.90 | 21.00 | +0.00% | 120,257 |
| Jan 21, 2026 | 22.50 | 22.60 | 20.30 | 21.00 | -1.87% | 197,069 |
| Jan 20, 2026 | 22.20 | 23.03 | 21.30 | 21.40 | -6.14% | 148,788 |
| Jan 16, 2026 | 24.00 | 24.50 | 22.70 | 22.80 | -6.94% | 116,396 |
| Jan 15, 2026 | 24.70 | 25.40 | 23.30 | 24.50 | -1.80% | 135,020 |
| Jan 14, 2026 | 22.80 | 25.80 | 22.60 | 24.95 | +8.01% | 238,248 |
| Jan 13, 2026 | 24.10 | 24.20 | 22.10 | 23.10 | -7.60% | 295,137 |
| Jan 12, 2026 | 26.30 | 27.39 | 24.40 | 25.00 | -15.82% | 429,295 |
| Jan 9, 2026 | 38.00 | 40.90 | 29.40 | 29.70 | +2.41% | 3,641,078 |
| Jan 8, 2026 | 25.70 | 29.00 | 24.80 | 29.00 | +9.85% | 1,487,469 |
| Jan 7, 2026 | 27.40 | 27.40 | 25.40 | 26.40 | -4.69% | 124,798 |
| Jan 6, 2026 | 25.30 | 28.30 | 25.20 | 27.70 | +8.20% | 207,408 |
| Jan 5, 2026 | 27.60 | 27.95 | 24.90 | 25.60 | -6.57% | 254,376 |
| Jan 2, 2026 | 27.50 | 29.70 | 27.20 | 27.40 | +5.79% | 307,335 |
| Dec 31, 2025 | 28.50 | 28.50 | 25.50 | 25.90 | -13.09% | 420,545 |
| Dec 30, 2025 | 28.80 | 33.80 | 24.40 | 29.80 | +41.23% | 9,432,371 |
| Dec 29, 2025 | 22.30 | 22.30 | 20.95 | 21.10 | -7.46% | 946,674 |
| Dec 26, 2025 | 23.80 | 24.20 | 22.60 | 22.80 | -6.17% | 113,363 |
| Dec 24, 2025 | 23.70 | 24.80 | 23.10 | 24.30 | -1.62% | 101,488 |
| Dec 23, 2025 | 25.10 | 26.26 | 22.40 | 24.70 | -18.48% | 1,697,550 |
| Dec 22, 2025 | 23.30 | 32.15 | 23.10 | 30.30 | +31.74% | 1,783,374 |
| Dec 19, 2025 | 23.30 | 24.20 | 21.20 | 23.00 | -1.71% | 112,581 |
| Dec 18, 2025 | 23.00 | 24.71 | 22.10 | 23.40 | +7.34% | 94,749 |
| Dec 17, 2025 | 24.50 | 24.60 | 21.80 | 21.80 | -11.02% | 105,997 |
| Dec 16, 2025 | 21.90 | 27.20 | 21.60 | 24.50 | +2.08% | 143,829 |
| Dec 15, 2025 | 29.10 | 29.20 | 23.90 | 24.00 | -18.92% | 201,600 |
| Dec 12, 2025 | 35.90 | 35.99 | 29.50 | 29.60 | -14.94% | 267,179 |
| Dec 11, 2025 | 36.10 | 37.70 | 32.70 | 34.80 | -15.53% | 929,240 |
| Dec 10, 2025 | 40.00 | 44.20 | 34.60 | 41.20 | -8.24% | 414,572 |
| Dec 9, 2025 | 60.70 | 65.00 | 40.80 | 44.90 | -36.31% | 961,364 |
| Dec 8, 2025 | 81.30 | 97.00 | 48.40 | 70.50 | +129.64% | 13,254,297 |
| Dec 5, 2025 | 30.10 | 41.40 | 28.20 | 30.70 | +3.72% | 395,232 |
| Dec 4, 2025 | 25.80 | 33.40 | 25.50 | 29.60 | +13.85% | 43,133 |
| Dec 3, 2025 | 27.50 | 27.50 | 25.00 | 26.00 | -7.47% | 17,221 |
| Dec 2, 2025 | 30.10 | 30.50 | 28.10 | 28.10 | -7.57% | 16,542 |
| Dec 1, 2025 | 32.50 | 33.50 | 30.20 | 30.40 | -6.75% | 5,369 |
| Nov 28, 2025 | 29.90 | 33.50 | 29.90 | 32.60 | +9.76% | 10,403 |
| Nov 26, 2025 | 29.50 | 30.90 | 28.60 | 29.70 | +0.68% | 11,424 |
| Nov 25, 2025 | 32.30 | 32.30 | 29.00 | 29.50 | -6.05% | 9,597 |
| Nov 24, 2025 | 27.60 | 34.20 | 27.10 | 31.40 | +15.44% | 49,677 |
| Nov 21, 2025 | 27.80 | 28.80 | 26.30 | 27.20 | -4.23% | 9,361 |
| Nov 20, 2025 | 28.00 | 31.70 | 27.60 | 28.40 | -21.76% | 35,901 |
| Nov 19, 2025 | 35.00 | 39.09 | 34.00 | 36.30 | +2.83% | 54,162 |
| Nov 18, 2025 | 32.30 | 35.90 | 31.20 | 35.30 | +10.31% | 11,730 |
| Nov 17, 2025 | 33.40 | 33.50 | 30.70 | 32.00 | -4.19% | 7,014 |
| Nov 14, 2025 | 37.00 | 37.00 | 32.30 | 33.40 | -10.70% | 9,737 |
| Nov 13, 2025 | 47.10 | 47.70 | 36.70 | 37.40 | -21.43% | 13,636 |
| Nov 12, 2025 | 50.70 | 50.70 | 47.50 | 47.60 | -5.74% | 3,185 |
| Nov 11, 2025 | 48.40 | 50.50 | 48.37 | 50.50 | +3.06% | 3,205 |
| Nov 10, 2025 | 45.90 | 51.20 | 45.90 | 49.00 | +8.41% | 8,589 |
| Nov 7, 2025 | 43.40 | 45.45 | 42.00 | 45.20 | +3.20% | 4,016 |
| Nov 6, 2025 | 46.70 | 48.40 | 43.70 | 43.80 | -6.21% | 4,062 |
| Nov 5, 2025 | 45.50 | 47.30 | 45.00 | 46.70 | +2.64% | 2,508 |
| Nov 4, 2025 | 45.80 | 46.45 | 45.20 | 45.50 | -1.52% | 4,373 |
| Nov 3, 2025 | 48.20 | 48.30 | 45.40 | 46.20 | -4.15% | 5,152 |
| Oct 31, 2025 | 44.50 | 48.70 | 44.50 | 48.20 | +8.31% | 5,313 |
| Oct 30, 2025 | 49.90 | 51.21 | 44.30 | 44.50 | -9.55% | 12,830 |
Daily open, high, low, close and volume for CEMTREX INC. (CETX). Showing 250 trading days. Unadjusted prices.