Cemtrex, Inc. (CETX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Visitors trend2W10W9M

6.28

+0.38

(+6.44%)

At close: 04:00PM EST

6.42

+0.14

(+2.23%)

After hours:

07:27PM EST

Advertisement

Time Period:

Jan 28, 2022 - Jan 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	6.55	7.22	5.97	6.28	6.28	251,100
Jan 26, 2023	5.70	6.73	5.35	5.90	5.90	237,600
Jan 25, 2023	5.66	6.24	5.12	5.35	5.35	191,100
Jan 25, 2023	1:35 Stock Split
Jan 24, 2023	5.43	5.43	5.43	5.43	5.43	-
Jan 23, 2023	5.43	5.43	5.43	5.43	5.43	-
Jan 20, 2023	6.79	6.82	5.25	5.43	5.43	54,460
Jan 19, 2023	6.65	6.82	6.26	6.37	6.37	6,497
Jan 18, 2023	6.82	7.32	6.65	6.93	6.93	11,303
Jan 17, 2023	6.37	7.00	6.37	6.82	6.82	6,314
Jan 13, 2023	5.81	6.61	5.25	6.41	6.41	19,783
Jan 12, 2023	5.95	5.95	5.46	5.78	5.78	17,931
Jan 11, 2023	6.13	6.30	4.93	6.16	6.16	63,374
Jan 10, 2023	5.95	5.95	4.93	5.74	5.74	12,957
Jan 09, 2023	5.95	5.95	5.43	5.84	5.84	8,109
Jan 06, 2023	5.78	5.78	5.18	5.60	5.60	13,631
Jan 05, 2023	5.25	5.91	5.07	5.36	5.36	20,583
Jan 04, 2023	4.80	5.60	4.80	5.25	5.25	34,114
Jan 03, 2023	4.41	4.59	4.20	4.55	4.55	13,069
Dec 30, 2022	4.90	4.90	4.09	4.34	4.34	22,703
Dec 29, 2022	4.38	4.72	3.95	4.59	4.59	22,626
Dec 28, 2022	4.20	4.51	3.95	4.06	4.06	35,089
Dec 27, 2022	3.46	4.51	3.43	4.30	4.30	100,389
Dec 23, 2022	3.50	4.13	3.15	3.46	3.46	62,089
Dec 22, 2022	3.85	3.85	3.18	3.29	3.29	17,560
Dec 21, 2022	4.13	4.13	3.26	3.50	3.50	38,014
Dec 20, 2022	3.85	4.76	3.57	3.67	3.67	95,551
Dec 19, 2022	4.55	4.66	3.67	3.92	3.92	29,340
Dec 16, 2022	5.43	6.30	4.24	4.38	4.38	55,503
Dec 15, 2022	5.78	10.85	5.60	5.95	5.95	224,846
Dec 14, 2022	6.26	6.26	5.60	5.70	5.70	8,231
Dec 13, 2022	5.64	7.70	5.60	6.30	6.30	5,551
Dec 12, 2022	5.84	6.20	5.53	5.60	5.60	1,180
Dec 09, 2022	6.26	6.26	5.60	5.60	5.60	534
Dec 08, 2022	6.47	6.47	5.46	6.13	6.13	3,903
Dec 07, 2022	5.99	6.65	5.81	6.30	6.30	1,403
Dec 06, 2022	6.58	6.86	5.99	6.26	6.26	2,029
Dec 05, 2022	6.44	6.82	6.44	6.68	6.68	1,297
Dec 02, 2022	7.00	7.00	6.05	6.30	6.30	4,589
Dec 01, 2022	6.30	6.68	5.95	6.23	6.23	5,743
Nov 30, 2022	6.44	6.65	5.43	5.60	5.60	14,574
Nov 29, 2022	7.35	7.35	5.46	6.65	6.65	8,500
Nov 28, 2022	7.53	7.63	7.00	7.00	7.00	1,537
Nov 25, 2022	7.42	7.63	7.18	7.18	7.18	1,757
Nov 23, 2022	7.63	7.63	7.00	7.59	7.59	414
Nov 22, 2022	7.70	7.88	7.03	7.35	7.35	2,491
Nov 21, 2022	8.40	8.40	7.03	7.49	7.49	2,263
Nov 18, 2022	7.77	8.93	7.77	8.02	8.02	1,217
Nov 17, 2022	7.91	8.44	7.70	7.70	7.70	1,060
Nov 16, 2022	8.75	8.89	7.74	7.91	7.91	1,580
Nov 15, 2022	8.99	8.99	8.05	8.65	8.65	2,674
Nov 14, 2022	7.88	8.75	7.88	8.12	8.12	4,706
Nov 11, 2022	7.03	7.80	7.03	7.53	7.53	2,189
Nov 10, 2022	7.35	7.88	6.82	7.03	7.03	2,989
Nov 09, 2022	7.35	8.05	7.07	7.21	7.21	3,863
Nov 08, 2022	7.00	7.35	6.79	7.32	7.32	5,920
Nov 07, 2022	7.07	7.07	6.65	6.82	6.82	1,134
Nov 04, 2022	7.03	7.11	6.44	6.79	6.79	566
Nov 03, 2022	7.00	7.35	6.34	6.72	6.72	3,169
Nov 02, 2022	6.65	7.35	6.65	7.00	7.00	3,683
Nov 01, 2022	6.47	7.24	6.47	6.68	6.68	2,117
Oct 31, 2022	7.00	7.35	6.68	6.68	6.68	3,837
Oct 28, 2022	7.00	7.00	6.65	6.68	6.68	2,346
Oct 27, 2022	7.00	7.00	6.65	6.65	6.65	2,174
Oct 26, 2022	6.55	7.00	6.51	6.86	6.86	2,437
Oct 25, 2022	5.95	6.65	5.95	6.23	6.23	3,589
Oct 24, 2022	6.13	6.30	5.95	6.23	6.23	2,123
Oct 21, 2022	6.30	6.30	6.13	6.13	6.13	2,671
Oct 20, 2022	6.65	7.00	6.13	6.20	6.20	2,580
Oct 19, 2022	6.16	6.72	6.13	6.30	6.30	1,983
Oct 18, 2022	6.47	7.00	6.44	6.47	6.47	6,994
Oct 17, 2022	6.30	6.58	5.95	6.16	6.16	1,720
Oct 14, 2022	5.95	6.30	5.74	6.20	6.20	2,400
Oct 13, 2022	5.25	6.13	5.25	5.64	5.64	8,349
Oct 12, 2022	5.39	5.64	5.25	5.57	5.57	5,260
Oct 11, 2022	6.47	6.47	5.14	5.43	5.43	19,131
Oct 10, 2022	7.74	7.74	5.95	6.30	6.30	16,703
Oct 07, 2022	7.84	8.05	7.49	7.49	7.49	4,960
Oct 06, 2022	7.70	8.05	7.35	7.56	7.56	4,831
Oct 05, 2022	7.91	8.05	7.53	7.53	7.53	1,914
Oct 04, 2022	7.70	8.05	7.35	7.70	7.70	4,866
Oct 03, 2022	7.35	8.05	7.00	8.02	8.02	2,577
Sep 30, 2022	7.88	8.05	7.35	7.35	7.35	1,497
Sep 29, 2022	7.35	7.70	7.07	7.45	7.45	3,131
Sep 28, 2022	7.07	7.77	7.07	7.56	7.56	1,326
Sep 27, 2022	7.42	8.23	7.18	8.23	8.23	3,040
Sep 26, 2022	7.00	8.23	7.00	7.56	7.56	9,686
Sep 23, 2022	7.77	7.77	6.76	7.11	7.11	9,997
Sep 22, 2022	7.70	8.57	7.70	7.70	7.70	3,271
Sep 21, 2022	8.75	8.96	7.70	7.74	7.74	6,449
Sep 20, 2022	8.96	8.96	8.75	8.75	8.75	2,291
Sep 19, 2022	9.48	9.63	8.78	8.96	8.96	5,340
Sep 16, 2022	9.59	9.94	9.48	9.80	9.80	1,266
Sep 15, 2022	9.94	9.98	9.45	9.48	9.48	3,483
Sep 14, 2022	10.08	10.15	9.56	9.66	9.66	5,577
Sep 13, 2022	9.87	10.29	9.48	9.63	9.63	4,089
Sep 12, 2022	10.40	10.50	9.87	9.90	9.90	5,646
Sep 09, 2022	11.20	11.20	10.01	10.47	10.47	4,774
Sep 08, 2022	10.08	10.29	9.94	10.19	10.19	1,017
Sep 07, 2022	10.15	10.85	9.87	10.08	10.08	2,083
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,070.56+10.13(+0.25%)

Dow 3033,978.08+28.67(+0.08%)

Nasdaq11,621.71+109.30(+0.95%)

Russell 20001,911.46+8.39(+0.44%)

Crude Oil79.38-1.63(-2.01%)

Gold1,927.60-2.40(-0.12%)

Cemtrex, Inc. (CETX)

S&P 500
4,070.56
+10.13(+0.25%)

Dow 30
33,978.08
+28.67(+0.08%)

Nasdaq
11,621.71
+109.30(+0.95%)

Russell 2000
1,911.46
+8.39(+0.44%)

Crude Oil
79.38
-1.63(-2.01%)

Gold
1,927.60
-2.40(-0.12%)