Cemtrex, Inc. CETX
NASDAQ · Amerika Birleşik Devletleri · Elektronik Teknoloji
$2,03-0,06 (-%2,87)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |