Cemtrex, Inc. (CETX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

0.3348

-0.0048

(-1.41%)

At close: 04:00PM EDT

Advertisement

Time Period:

Aug 19, 2021 - Aug 19, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 19, 2022	0.3430	0.3430	0.3300	0.3348	0.3348	90,890
Aug 18, 2022	0.3590	0.3590	0.3300	0.3400	0.3400	203,300
Aug 17, 2022	0.3400	0.3600	0.3230	0.3540	0.3540	159,000
Aug 16, 2022	0.3430	0.3600	0.3300	0.3420	0.3420	241,600
Aug 15, 2022	0.3700	0.3870	0.3440	0.3580	0.3580	319,100
Aug 12, 2022	0.3300	0.3820	0.3150	0.3650	0.3650	476,500
Aug 11, 2022	0.3390	0.3400	0.3110	0.3300	0.3300	165,200
Aug 10, 2022	0.3400	0.3400	0.3110	0.3210	0.3210	140,500
Aug 09, 2022	0.3300	0.3400	0.3100	0.3100	0.3100	179,100
Aug 08, 2022	0.3200	0.3400	0.3100	0.3300	0.3300	180,900
Aug 05, 2022	0.3000	0.3080	0.2900	0.3060	0.3060	173,900
Aug 04, 2022	0.2900	0.3000	0.2800	0.3000	0.3000	224,200
Aug 03, 2022	0.2940	0.3050	0.2820	0.2900	0.2900	185,900
Aug 02, 2022	0.2860	0.2950	0.2810	0.2890	0.2890	110,300
Aug 01, 2022	0.2950	0.3000	0.2800	0.2860	0.2860	119,800
Jul 29, 2022	0.2900	0.2940	0.2800	0.2900	0.2900	197,400
Jul 28, 2022	0.2800	0.2900	0.2740	0.2810	0.2810	233,900
Jul 27, 2022	0.2740	0.2800	0.2660	0.2750	0.2750	320,200
Jul 26, 2022	0.2850	0.2950	0.2630	0.2750	0.2750	472,800
Jul 25, 2022	0.2940	0.3000	0.2800	0.2850	0.2850	149,600
Jul 22, 2022	0.3100	0.3100	0.2950	0.2950	0.2950	220,800
Jul 21, 2022	0.3100	0.3260	0.2970	0.3070	0.3070	538,400
Jul 20, 2022	0.3500	0.3500	0.3230	0.3230	0.3230	723,100
Jul 19, 2022	0.3500	0.3700	0.3460	0.3500	0.3500	399,200
Jul 18, 2022	0.4000	0.4000	0.3300	0.3550	0.3550	2,060,800
Jul 15, 2022	0.3120	0.5130	0.3120	0.4070	0.4070	25,277,000
Jul 14, 2022	0.2960	0.3400	0.2960	0.3110	0.3110	787,500
Jul 13, 2022	0.2900	0.3000	0.2810	0.2950	0.2950	214,500
Jul 12, 2022	0.2920	0.3000	0.2800	0.2830	0.2830	197,700
Jul 11, 2022	0.3000	0.3040	0.2810	0.2850	0.2850	100,400
Jul 08, 2022	0.2800	0.3000	0.2800	0.2900	0.2900	302,600
Jul 07, 2022	0.2800	0.3100	0.2750	0.2830	0.2830	269,800
Jul 06, 2022	0.2880	0.2900	0.2700	0.2710	0.2710	87,900
Jul 05, 2022	0.2730	0.2950	0.2700	0.2800	0.2800	212,100
Jul 01, 2022	0.2800	0.3000	0.2710	0.2760	0.2760	144,700
Jun 30, 2022	0.2760	0.2980	0.2750	0.2790	0.2790	161,600
Jun 29, 2022	0.2760	0.3010	0.2710	0.2850	0.2850	536,900
Jun 28, 2022	0.2820	0.2980	0.2710	0.2720	0.2720	322,700
Jun 27, 2022	0.2880	0.2930	0.2730	0.2810	0.2810	604,200
Jun 24, 2022	0.2900	0.3260	0.2850	0.3040	0.3040	1,457,800
Jun 23, 2022	0.2950	0.3030	0.2830	0.2870	0.2870	130,100
Jun 22, 2022	0.2990	0.3160	0.2850	0.2980	0.2980	417,700
Jun 21, 2022	0.2760	0.3100	0.2690	0.3100	0.3100	293,600
Jun 17, 2022	0.2910	0.3000	0.2730	0.3000	0.3000	166,100
Jun 16, 2022	0.2810	0.3000	0.2600	0.3000	0.3000	648,300
Jun 15, 2022	0.3200	0.3200	0.2800	0.2990	0.2990	470,200
Jun 14, 2022	0.3400	0.3400	0.2650	0.2930	0.2930	366,600
Jun 13, 2022	0.3030	0.3030	0.2630	0.2700	0.2700	428,900
Jun 10, 2022	0.3050	0.3100	0.2920	0.2930	0.2930	206,200
Jun 09, 2022	0.3050	0.3100	0.2940	0.3000	0.3000	162,400
Jun 08, 2022	0.3070	0.3200	0.3010	0.3150	0.3150	289,400
Jun 07, 2022	0.3300	0.3300	0.3000	0.3000	0.3000	473,300
Jun 06, 2022	0.3050	0.3300	0.2900	0.3010	0.3010	406,400
Jun 03, 2022	0.2900	0.3300	0.2810	0.3010	0.3010	282,400
Jun 02, 2022	0.2880	0.3400	0.2750	0.2990	0.2990	493,600
Jun 01, 2022	0.3050	0.3100	0.2720	0.2830	0.2830	257,200
May 31, 2022	0.3100	0.3200	0.2700	0.2980	0.2980	421,800
May 27, 2022	0.2900	0.3000	0.2810	0.2940	0.2940	281,500
May 26, 2022	0.3000	0.3050	0.2770	0.2800	0.2800	172,200
May 25, 2022	0.2630	0.3100	0.2630	0.2910	0.2910	286,400
May 24, 2022	0.2700	0.2930	0.2600	0.2610	0.2610	403,200
May 23, 2022	0.2920	0.3200	0.2910	0.2940	0.2940	89,400
May 20, 2022	0.3200	0.3300	0.3000	0.3020	0.3020	108,700
May 19, 2022	0.3140	0.3340	0.3120	0.3210	0.3210	78,400
May 18, 2022	0.3220	0.3300	0.3120	0.3120	0.3120	176,400
May 17, 2022	0.2910	0.3240	0.2910	0.3150	0.3150	179,300
May 16, 2022	0.3100	0.3200	0.3050	0.3120	0.3120	150,200
May 13, 2022	0.3000	0.3200	0.2950	0.3040	0.3040	328,100
May 12, 2022	0.2850	0.3000	0.2700	0.2900	0.2900	161,500
May 11, 2022	0.3170	0.3170	0.2730	0.3000	0.3000	370,300
May 10, 2022	0.2800	0.3420	0.2800	0.3100	0.3100	823,800
May 09, 2022	0.3200	0.3200	0.2710	0.2820	0.2820	685,800
May 06, 2022	0.3400	0.3470	0.3050	0.3160	0.3160	650,700
May 05, 2022	0.3600	0.3760	0.3370	0.3380	0.3380	689,300
May 04, 2022	0.4000	0.4200	0.3310	0.3620	0.3620	2,889,800
May 03, 2022	0.3900	0.4250	0.3800	0.3800	0.3800	969,400
May 02, 2022	0.3900	0.5950	0.3730	0.4130	0.4130	5,728,400
Apr 29, 2022	0.4200	0.4200	0.3750	0.3810	0.3810	162,000
Apr 28, 2022	0.4050	0.4300	0.3600	0.3900	0.3900	871,300
Apr 27, 2022	0.3960	0.4150	0.3950	0.3990	0.3990	105,800
Apr 26, 2022	0.4800	0.4800	0.3900	0.3950	0.3950	416,900
Apr 25, 2022	0.4800	0.4800	0.4320	0.4400	0.4400	229,900
Apr 22, 2022	0.5200	0.5200	0.4800	0.4800	0.4800	144,600
Apr 21, 2022	0.5220	0.5500	0.5010	0.5150	0.5150	153,100
Apr 20, 2022	0.5320	0.5500	0.5210	0.5300	0.5300	55,300
Apr 19, 2022	0.5200	0.5470	0.5200	0.5470	0.5470	95,900
Apr 18, 2022	0.5800	0.5800	0.5120	0.5300	0.5300	166,300
Apr 14, 2022	0.5830	0.6060	0.5500	0.5700	0.5700	236,700
Apr 13, 2022	0.5880	0.6000	0.5810	0.5900	0.5900	95,100
Apr 12, 2022	0.6000	0.6100	0.5800	0.5860	0.5860	98,300
Apr 11, 2022	0.5900	0.6180	0.5800	0.5850	0.5850	194,800
Apr 08, 2022	0.6280	0.6400	0.5900	0.6000	0.6000	154,000
Apr 07, 2022	0.6300	0.6800	0.6120	0.6120	0.6120	133,200
Apr 06, 2022	0.6100	0.6600	0.6010	0.6400	0.6400	241,100
Apr 05, 2022	0.6400	0.6400	0.6100	0.6150	0.6150	126,400
Apr 04, 2022	0.6200	0.6460	0.6200	0.6320	0.6320	177,100
Apr 01, 2022	0.6320	0.6500	0.6200	0.6200	0.6200	90,600
Mar 31, 2022	0.6460	0.6950	0.6250	0.6300	0.6300	199,600
Mar 30, 2022	0.6520	0.6900	0.6400	0.6570	0.6570	164,600
Mar 29, 2022	0.6400	0.6600	0.6200	0.6520	0.6520	265,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,228.48-55.26(-1.29%)

Dow 3033,706.74-292.30(-0.86%)

Nasdaq12,705.21-260.13(-2.01%)

Russell 20001,957.35-43.38(-2.17%)

Crude Oil90.02-0.48(-0.53%)

Gold1,760.60-10.60(-0.60%)

Cemtrex, Inc. (CETX)

S&P 500
4,228.48
-55.26(-1.29%)

Dow 30
33,706.74
-292.30(-0.86%)

Nasdaq
12,705.21
-260.13(-2.01%)

Russell 2000
1,957.35
-43.38(-2.17%)

Crude Oil
90.02
-0.48(-0.53%)

Gold
1,760.60
-10.60(-0.60%)