tiprankstipranks
Cemtrex (CETX)
NASDAQ:CETX
US Market
CETX
Cemtrex
RESEARCH TOOLSreports
Want to see CETX full AI Analyst Report?

Cemtrex (CETX) Historical Prices

709 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 27, 2026
1.09
1.12
1.07
1.10
1.10
0.00%
284,187
0.08
Apr 24, 2026
1.11
1.15
1.10
1.10
1.10
-1.79%
218,986
0.06
Apr 23, 2026
1.17
1.20
1.10
1.12
1.12
-7.44%
982,448
0.27
Apr 22, 2026
1.19
1.24
1.18
1.21
1.21
+4.31%
390,321
0.11
Apr 21, 2026
1.31
1.31
1.16
1.16
1.16
-10.08%
888,049
0.24
Apr 20, 2026
1.20
1.38
1.15
1.29
1.29
+5.74%
1,742,583
0.47
Apr 17, 2026
1.23
1.26
1.20
1.22
1.22
0.00%
604,103
0.16
Apr 16, 2026
1.23
1.26
1.18
1.22
1.22
-2.40%
645,195
0.17
Apr 15, 2026
1.20
1.27
1.14
1.25
1.25
+3.31%
1,229,408
0.33
Apr 14, 2026
1.15
1.26
1.13
1.21
1.21
+4.31%
1,540,407
0.42
Apr 13, 2026
1.07
1.21
1.05
1.16
1.16
+8.41%
1,915,464
0.52
Apr 10, 2026
0.99
1.18
0.97
1.07
1.07
+4.90%
2,686,477
0.73
Apr 09, 2026
1.05
1.09
0.98
1.02
1.02
-5.56%
1,904,688
0.51
Apr 08, 2026
1.15
1.18
0.81
1.08
1.08
-16.28%
8,551,082
2.05
Apr 07, 2026
1.69
1.74
1.24
1.29
1.29
+62.26%
149,537,906
73.29
Apr 06, 2026
0.81
0.92
0.79
0.80
0.80
-5.36%
1,064,589
0.52
Apr 03, 2026
0.75
0.84
0.74
0.84
0.84
0.00%
0
0.00
Apr 02, 2026
0.75
0.84
0.74
0.84
0.84
+7.83%
1,063,614
0.51
Apr 01, 2026
0.69
0.96
0.67
0.78
0.78
+24.64%
19,955,311
10.89
Mar 31, 2026
0.54
0.68
0.54
0.63
0.63
+22.31%
2,973,215
1.61
Mar 30, 2026
0.54
0.56
0.51
0.51
0.51
-6.92%
332,987
0.10
Mar 27, 2026
0.55
0.57
0.53
0.55
0.55
-0.54%
246,874
0.07
Mar 26, 2026
0.64
0.65
0.55
0.55
0.55
-14.02%
373,775
0.11
Mar 25, 2026
0.60
0.65
0.60
0.64
0.64
+7.54%
212,181
0.06
Mar 24, 2026
0.61
0.63
0.59
0.60
0.60
-3.55%
158,453
0.04
Mar 23, 2026
0.66
0.67
0.59
0.62
0.62
-1.75%
383,624
0.09
Mar 20, 2026
0.68
0.68
0.62
0.63
0.63
-3.96%
253,900
0.06
Mar 19, 2026
0.69
0.69
0.61
0.66
0.66
-5.20%
459,704
0.11
Mar 18, 2026
0.72
0.72
0.66
0.69
0.69
-3.76%
416,771
0.10
Mar 17, 2026
0.72
0.74
0.72
0.72
0.72
+1.13%
213,096
0.05
Mar 16, 2026
0.76
0.77
0.70
0.71
0.71
-5.45%
327,367
0.08
Mar 13, 2026
0.77
0.78
0.75
0.75
0.75
-1.96%
473,916
0.11
Mar 12, 2026
0.76
0.92
0.76
0.77
0.77
+9.42%
2,194,038
0.51
Mar 11, 2026
0.76
0.76
0.66
0.70
0.70
-5.40%
665,871
0.15
Mar 10, 2026
0.81
0.83
0.74
0.74
0.74
-8.29%
459,592
0.10
Mar 09, 2026
0.78
0.85
0.74
0.81
0.81
-13.12%
1,108,862
0.17
Mar 06, 2026
1.03
1.05
0.93
0.93
0.93
-11.43%
1,345,096
0.20
Mar 05, 2026
1.02
1.09
1.00
1.05
1.05
+0.96%
537,812
0.08
Mar 04, 2026
1.09
1.12
1.03
1.04
1.04
-4.59%
588,782
0.09
Mar 03, 2026
1.02
1.13
0.98
1.09
1.09
+3.81%
1,507,807
0.23
Mar 02, 2026
1.05
1.08
1.02
1.05
1.05
-0.94%
558,835
0.09
Feb 27, 2026
1.14
1.16
1.06
1.06
1.06
-9.40%
487,181
0.07
Feb 26, 2026
1.16
1.22
1.14
1.17
1.17
0.00%
324,109
0.05
Feb 25, 2026
1.14
1.23
1.14
1.17
1.17
+3.54%
719,258
0.11
Feb 24, 2026
1.12
1.14
1.08
1.13
1.13
-1.74%
495,873
0.08
Feb 23, 2026
1.15
1.19
1.13
1.15
1.15
-3.77%
355,574
0.05
Feb 20, 2026
1.28
1.31
1.19
1.20
1.20
-10.15%
692,565
0.11
Feb 19, 2026
1.33
1.33
1.28
1.33
1.33
0.00%
465,611
0.07
Feb 18, 2026
1.35
1.38
1.31
1.33
1.33
-6.34%
609,924
0.09
Feb 17, 2026
1.43
1.45
1.36
1.42
1.42
+1.43%
518,232
0.08
Rows:
50