Cemtrex, Inc. CETX
NASDAQ · United States · Electronic Technology
$2.03-0.06 (-2.87%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.03 | -2.87% | $2.08 | $2.09 | $2.01 | 18.80K |
| 2026-09-30 | $2.09 | +1.70% | $2.06 | $2.13 | $2.06 | 28.80K |
| 2026-09-29 | $2.06 | +1.23% | $2.06 | $2.09 | $2.01 | 21.00K |
| 2026-09-28 | $2.03 | 0.00% | $2.00 | $2.06 | $1.98 | 28.90K |
| 2026-09-25 | $2.03 | -0.98% | $2.08 | $2.16 | $2.03 | 52.10K |
| 2026-09-24 | $2.05 | -1.44% | $2.05 | $2.07 | $2.00 | 33.70K |
| 2026-09-23 | $2.08 | -2.35% | $2.13 | $2.15 | $2.04 | 37.90K |
| 2026-09-22 | $2.13 | +3.90% | $2.13 | $2.15 | $2.09 | 29.80K |
| 2026-09-21 | $2.05 | +0.99% | $2.12 | $2.13 | $2.01 | 57.60K |
| 2026-09-18 | $2.03 | -10.18% | $2.26 | $2.30 | $2.03 | 141.60K |
| 2026-09-17 | $2.26 | -7.76% | $2.55 | $2.70 | $2.23 | 339.70K |
| 2026-09-16 | $2.45 | +1.66% | $2.49 | $2.64 | $2.41 | 80.40K |
| 2026-09-15 | $2.41 | +2.12% | $2.45 | $2.45 | $2.36 | 13.10K |
| 2026-09-14 | $2.36 | -2.88% | $2.41 | $2.43 | $2.34 | 26.60K |
| 2026-09-11 | $2.43 | +1.25% | $2.42 | $2.49 | $2.40 | 23.70K |
| 2026-09-10 | $2.40 | -5.33% | $2.59 | $2.59 | $2.40 | 26.80K |
| 2026-09-09 | $2.54 | +0.20% | $2.49 | $2.57 | $2.49 | 18.10K |
| 2026-09-08 | $2.53 | +1.20% | $2.49 | $2.59 | $2.49 | 18.40K |
| 2026-09-04 | $2.50 | -1.57% | $2.49 | $2.59 | $2.48 | 18.10K |
| 2026-09-03 | $2.54 | +0.79% | $2.54 | $2.59 | $2.49 | 22.60K |
| 2026-09-02 | $2.52 | -0.59% | $2.54 | $2.57 | $2.50 | 19.80K |
| 2026-09-01 | $2.54 | -2.50% | $2.56 | $2.63 | $2.51 | 20.70K |
| 2026-08-31 | $2.60 | +0.39% | $2.59 | $2.66 | $2.55 | 14.50K |
| 2026-08-28 | $2.59 | -4.43% | $2.67 | $2.80 | $2.57 | 34.90K |
| 2026-08-27 | $2.71 | -1.28% | $2.66 | $2.80 | $2.66 | 41.70K |
| 2026-08-26 | $2.74 | +2.81% | $2.63 | $2.79 | $2.63 | 14.90K |
| 2026-08-25 | $2.67 | -0.37% | $2.67 | $2.74 | $2.61 | 36.50K |
| 2026-08-24 | $2.68 | -2.19% | $2.73 | $2.73 | $2.66 | 10.20K |
| 2026-08-21 | $2.74 | +2.62% | $2.70 | $2.75 | $2.65 | 9.30K |
| 2026-08-20 | $2.67 | -4.64% | $2.78 | $2.84 | $2.67 | 27.80K |
| 2026-08-19 | $2.80 | +0.72% | $2.84 | $2.88 | $2.78 | 20.90K |
| 2026-08-18 | $2.78 | -7.95% | $2.94 | $2.94 | $2.78 | 43.10K |
| 2026-08-17 | $3.02 | 0.00% | $3.10 | $3.10 | $2.96 | 36.80K |
| 2026-08-14 | $3.02 | 0.00% | $3.00 | $3.10 | $2.98 | 50.30K |
| 2026-08-13 | $3.02 | 0.00% | $3.01 | $3.04 | $2.93 | 37.50K |
| 2026-08-12 | $3.02 | -0.98% | $3.05 | $3.05 | $2.92 | 20.20K |
| 2026-08-11 | $3.05 | +2.69% | $3.02 | $3.05 | $2.91 | 30.20K |
| 2026-08-10 | $2.97 | +5.69% | $2.86 | $3.08 | $2.83 | 66.10K |
| 2026-08-07 | $2.81 | -2.09% | $2.85 | $2.86 | $2.62 | 69.60K |
| 2026-08-06 | $2.87 | -0.69% | $2.93 | $2.93 | $2.76 | 42.00K |
| 2026-08-05 | $2.89 | +2.12% | $2.89 | $2.89 | $2.76 | 39.40K |
| 2026-08-04 | $2.83 | +6.39% | $2.65 | $2.86 | $2.65 | 95.40K |
| 2026-08-03 | $2.66 | +7.69% | $2.50 | $2.68 | $2.50 | 44.20K |
| 2026-07-31 | $2.47 | -1.20% | $2.47 | $2.55 | $2.42 | 66.20K |
| 2026-07-30 | $2.50 | -0.40% | $2.51 | $2.66 | $2.46 | 106.20K |
| 2026-07-29 | $2.51 | -10.04% | $2.73 | $2.88 | $2.50 | 77.00K |
| 2026-07-28 | $2.79 | -2.79% | $2.85 | $2.86 | $2.74 | 22.30K |
| 2026-07-27 | $2.87 | +6.30% | $2.69 | $2.88 | $2.69 | 37.80K |
| 2026-07-24 | $2.70 | -1.82% | $2.80 | $2.85 | $2.66 | 65.70K |
| 2026-07-23 | $2.75 | -10.13% | $2.99 | $3.00 | $2.67 | 153.00K |
| 2026-07-22 | $3.06 | +3.73% | $2.97 | $3.21 | $2.90 | 161.60K |
| 2026-07-21 | $2.95 | +2.43% | $2.90 | $3.03 | $2.76 | 85.00K |
| 2026-07-20 | $2.88 | +6.67% | $2.78 | $3.03 | $2.71 | 297.20K |
| 2026-07-17 | $2.70 | +1.50% | $2.71 | $2.75 | $2.62 | 65.00K |
| 2026-07-16 | $2.66 | -4.32% | $2.71 | $2.80 | $2.65 | 61.80K |
| 2026-07-15 | $2.78 | +2.96% | $2.74 | $2.92 | $2.70 | 175.50K |
| 2026-07-14 | $2.70 | +9.31% | $2.47 | $2.79 | $2.43 | 225.90K |
| 2026-07-13 | $2.47 | -5.00% | $2.65 | $2.74 | $2.45 | 207.80K |
| 2026-07-10 | $2.60 | +0.78% | $2.54 | $2.67 | $2.54 | 62.30K |
| 2026-07-09 | $2.58 | -6.18% | $2.70 | $2.70 | $2.50 | 82.10K |
| 2026-07-08 | $2.75 | +3.77% | $2.71 | $2.81 | $2.38 | 220.90K |
| 2026-07-07 | $2.65 | -3.64% | $2.58 | $2.70 | $2.54 | 301.50K |
| 2026-07-06 | $2.75 | -7.41% | $2.81 | $3.07 | $2.65 | 557.40K |
| 2026-07-02 | $2.97 | +6.07% | $3.39 | $4.05 | $2.59 | 25.97M |
| 2026-07-01 | $2.80 | -7.89% | $3.24 | $3.25 | $2.71 | 270.30K |
| 2026-06-30 | $3.04 | +0.33% | $3.02 | $3.09 | $2.85 | 49.20K |
| 2026-06-29 | $3.03 | +0.33% | $3.02 | $3.13 | $2.84 | 46.80K |
| 2026-06-26 | $3.02 | -6.79% | $3.21 | $3.24 | $3.02 | 82.50K |
| 2026-06-25 | $3.24 | -16.49% | $3.94 | $3.94 | $3.22 | 77.20K |
| 2026-06-24 | $3.88 | -0.77% | $3.91 | $4.15 | $3.75 | 40.60K |
| 2026-06-23 | $3.91 | +2.09% | $3.79 | $3.97 | $3.79 | 139.60K |
| 2026-06-22 | $3.83 | -0.52% | $3.82 | $3.93 | $3.72 | 35.60K |
| 2026-06-18 | $3.85 | -6.10% | $4.12 | $4.12 | $3.81 | 29.20K |
| 2026-06-17 | $4.10 | -1.91% | $4.13 | $4.18 | $4.02 | 28.10K |
| 2026-06-16 | $4.18 | +8.71% | $3.90 | $4.18 | $3.72 | 55.00K |
| 2026-06-15 | $3.85 | +0.65% | $3.95 | $4.11 | $3.83 | 64.80K |
| 2026-06-12 | $3.82 | -6.83% | $4.14 | $4.22 | $3.45 | 139.40K |
| 2026-06-11 | $4.10 | -4.65% | $4.37 | $4.51 | $4.03 | 77.60K |
| 2026-06-10 | $4.30 | -10.42% | $4.63 | $4.65 | $4.28 | 109.60K |
| 2026-06-09 | $4.80 | -8.40% | $5.10 | $5.50 | $4.76 | 116.10K |
| 2026-06-08 | $5.24 | -5.07% | $5.07 | $5.30 | $4.73 | 157.50K |
| 2026-06-05 | $5.52 | +1.28% | $5.80 | $7.50 | $5.49 | 688.20K |
| 2026-06-04 | $5.45 | -8.09% | $5.99 | $5.99 | $5.32 | 303.95K |
| 2026-06-03 | $5.93 | -36.31% | $8.00 | $8.19 | $5.92 | 208.04K |
| 2026-06-02 | $9.31 | -3.32% | $9.60 | $9.60 | $9.25 | 22.67K |
| 2026-06-01 | $9.63 | +3.55% | $9.50 | $9.78 | $9.02 | 30.76K |
| 2026-05-29 | $9.30 | +1.09% | $9.18 | $9.70 | $9.06 | 27.29K |
| 2026-05-28 | $9.20 | +2.22% | $9.00 | $9.35 | $8.70 | 21.74K |
| 2026-05-27 | $9.00 | +4.65% | $8.70 | $9.00 | $8.70 | 24.10K |
| 2026-05-26 | $8.60 | -7.73% | $9.40 | $9.66 | $8.50 | 61.01K |