U.S. markets closed

Cemtrex, Inc. (CETX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.45000.0000 (0.00%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 20211.45001.49001.35001.45001.4500865,700
Apr 15, 20211.55001.56001.45001.45001.4500890,500
Apr 14, 20211.61001.65001.53001.55001.5500598,300
Apr 13, 20211.66001.66001.60001.61001.6100490,400
Apr 12, 20211.69001.71001.61001.70001.7000687,400
Apr 09, 20211.71001.73501.68001.70001.7000302,400
Apr 08, 20211.71301.75001.61001.75001.75001,133,700
Apr 07, 20211.75001.82001.65001.70001.70001,570,200
Apr 06, 20211.79001.96001.73001.79001.79004,774,200
Apr 05, 20211.82001.91001.76001.82001.82001,427,500
Apr 01, 20211.88001.89901.81001.86001.8600987,600
Mar 31, 20211.89001.93001.82001.88001.88001,308,200
Mar 30, 20211.80001.93001.73001.88001.8800970,500
Mar 29, 20211.98002.00001.81001.81001.81001,644,400
Mar 26, 20212.08002.11301.96002.03002.03001,341,700
Mar 25, 20211.90502.19001.84002.19002.19002,559,800
Mar 24, 20212.17002.19002.02002.06002.06003,497,000
Mar 23, 20212.22002.42002.12002.16002.16003,881,400
Mar 22, 20212.50202.51202.18002.33002.330011,195,400
Mar 19, 20211.90002.19001.83002.08002.08005,739,400
Mar 18, 20212.08002.08001.86001.87001.87001,560,900
Mar 17, 20211.94002.10001.94002.03002.03001,180,000
Mar 16, 20212.09002.13701.92001.93001.93001,854,800
Mar 15, 20212.08002.21002.02002.15002.15002,381,900
Mar 12, 20212.02002.14502.00002.11002.11001,951,800
Mar 11, 20212.36002.37001.98002.11002.11009,207,000
Mar 10, 20213.12004.20002.33002.56002.5600142,449,400
Mar 09, 20211.55001.67001.53001.67001.6700606,500
Mar 08, 20211.51001.54801.44001.50001.5000502,700
Mar 05, 20211.52401.55201.30001.47001.47001,127,100
Mar 04, 20211.87001.92001.50001.51001.51002,077,500
Mar 03, 20211.91002.08901.87001.90001.90001,053,200
Mar 02, 20212.01002.05001.87001.91001.9100573,500
Mar 01, 20211.95002.05001.89002.01002.0100762,400
Feb 26, 20211.96002.09001.81001.86001.86001,204,900
Feb 25, 20212.28002.29501.97002.00002.00001,063,100
Feb 24, 20212.17002.36002.14802.25002.2500654,600
Feb 23, 20212.26002.29501.93002.09002.09001,815,700
Feb 22, 20212.63302.84002.52002.56002.56001,208,200
Feb 19, 20212.50002.68002.50002.56002.5600724,200
Feb 18, 20212.69002.74002.50002.54002.54001,310,900
Feb 17, 20212.91003.18002.65002.80002.80004,081,900
Feb 16, 20212.38002.68002.32102.68002.68002,385,000
Feb 12, 20212.27002.36002.18002.24002.2400773,400
Feb 11, 20212.26002.50002.21002.31002.31001,472,500
Feb 10, 20212.35002.53002.05002.19002.19002,456,400
Feb 09, 20212.24002.41002.15002.30002.30002,844,700
Feb 08, 20211.99902.21101.95002.18002.18001,798,800
Feb 05, 20211.95001.97001.82001.95001.9500953,500
Feb 04, 20211.85002.00001.85001.95001.95001,164,700
Feb 03, 20211.73001.89001.73001.81001.8100820,600
Feb 02, 20211.80001.82001.71001.74001.7400853,900
Feb 01, 20211.86001.93001.71001.78001.78002,050,500
Jan 29, 20211.74001.84001.68001.76001.76001,328,100
Jan 28, 20211.75001.85001.66001.74001.74001,246,000
Jan 27, 20211.85001.95001.75001.75501.75501,885,700
Jan 26, 20212.12002.19001.91001.96001.96002,876,300
Jan 25, 20211.95002.32901.90002.11002.11005,138,600
Jan 22, 20211.62002.14001.61001.85001.85009,114,100
Jan 21, 20211.57001.68001.52001.64001.64001,080,100
Jan 20, 20211.62001.63001.53001.57001.57001,542,800
Jan 19, 20211.60001.67001.58001.63001.63001,259,900
Jan 15, 20211.59001.65001.51001.57001.57001,420,700
Jan 14, 20211.60001.74001.46001.60001.60002,625,600
Jan 13, 20211.53001.62001.51001.57001.57001,956,100
Jan 12, 20211.50001.53001.44001.51001.51001,123,200
Jan 11, 20211.36001.54001.36001.49001.49002,429,000
Jan 08, 20211.42801.42801.36001.37001.37001,073,000
Jan 07, 20211.50001.52001.40001.43001.43002,208,800
Jan 06, 20211.36001.67001.34001.58001.58009,160,500
Jan 05, 20211.28001.40001.27001.39001.39001,808,500
Jan 04, 20211.33001.34501.26001.27001.2700854,100
Dec 31, 20201.42001.42001.30001.35001.3500871,600
Dec 30, 20201.34001.40001.34001.39001.3900720,800
Dec 29, 20201.46001.47001.29001.31001.31001,812,700
Dec 28, 20201.58001.58001.43001.48001.48001,169,100
Dec 24, 20201.64001.67001.48001.57001.57001,338,200
Dec 23, 20201.56001.67001.47001.62001.62003,757,500
Dec 22, 20201.41001.47001.37001.46001.46002,053,800
Dec 21, 20201.27001.39001.27001.36001.36001,794,000
Dec 18, 20201.28001.34801.25001.29001.29001,422,100
Dec 17, 20201.28001.30001.25001.27001.2700552,300
Dec 16, 20201.27001.34001.25001.29001.2900651,900
Dec 15, 20201.30001.30001.24001.28001.2800275,000
Dec 14, 20201.26001.32001.24001.26001.2600726,400
Dec 11, 20201.31001.31001.26001.26001.2600507,700
Dec 10, 20201.33001.35001.30001.32001.3200448,000
Dec 09, 20201.32001.40001.31001.35001.35001,158,000
Dec 08, 20201.40001.42001.30001.35001.35002,194,200
Dec 07, 20201.34001.34001.29001.30001.3000575,200
Dec 04, 20201.36001.37001.27001.32001.3200894,500
Dec 03, 20201.32001.37001.31001.34001.3400458,200
Dec 02, 20201.34001.38001.30001.33001.3300657,000
Dec 01, 20201.51001.52001.31101.35001.35002,416,700
Nov 30, 20201.32001.48001.24001.46001.46003,076,500
Nov 27, 20201.29001.29901.25001.29001.2900493,100
Nov 25, 20201.27001.30001.23001.26001.2600802,100
Nov 24, 20201.44001.47001.25001.31001.31002,335,400
Nov 23, 20201.28001.38001.23101.38001.38002,745,500
Nov 20, 20201.18001.25001.17001.23001.2300946,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...