Cemtrex Inc (CETX) Historical Stock Data
1.71 ↑0.02 (1.18%)
As of April 26, 2024, 10:23am EST.
Historical Data
In the past 30 trading days, CETX is down -1.74% a day on average. There have been 12 days where Cemtrex Inc closed green and 18 days where CETX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1.69 | 1.71 | ↑$0.02 (1.18%) | 1.66 | 1.91 | 60.93K |
| 2024-04-25 | 1.95 | 1.69 | ↓$0.26 (-13.33%) | 1.65 | 1.99 | 124.43K |
| 2024-04-24 | 2.49 | 2.16 | ↓$0.33 (-13.25%) | 2.00 | 2.55 | 144.67K |
| 2024-04-23 | 3.14 | 2.49 | ↓$0.65 (-20.75%) | 2.36 | 3.14 | 120.74K |
| 2024-04-22 | 3.19 | 3.14 | ↓$0.05 (-1.57%) | 3.11 | 3.19 | 4.44K |
| 2024-04-19 | 3.06 | 3.12 | ↑$0.06 (2.10%) | 3.03 | 3.18 | 2.88K |
| 2024-04-18 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.06 | 3.18 | 0.93K |
| 2024-04-17 | 3.09 | 3.03 | ↓$0.06 (-1.94%) | 3.03 | 3.10 | 12.16K |
| 2024-04-16 | 3.58 | 3.20 | ↓$0.38 (-10.61%) | 3.20 | 3.58 | 20.64K |
| 2024-04-15 | 3.29 | 3.26 | ↓$0.03 (-0.91%) | 3.26 | 3.32 | 5.68K |
| 2024-04-12 | 3.51 | 3.34 | ↓$0.17 (-4.84%) | 3.31 | 3.51 | 5.84K |
| 2024-04-11 | 3.30 | 3.35 | ↑$0.05 (1.52%) | 3.30 | 3.49 | 2.59K |
| 2024-04-10 | 3.24 | 3.24 | ↑$0.00 (0.10%) | 3.22 | 3.60 | 64.13K |
| 2024-04-09 | 3.54 | 3.51 | ↓$0.03 (-0.71%) | 3.43 | 3.54 | 3.14K |
| 2024-04-08 | 3.45 | 3.50 | ↑$0.05 (1.45%) | 3.20 | 3.64 | 6.39K |
| 2024-04-05 | 3.84 | 3.50 | ↓$0.34 (-8.85%) | 3.27 | 4.00 | 39.11K |
| 2024-04-04 | 3.85 | 3.95 | ↑$0.10 (2.60%) | 3.80 | 3.98 | 6.49K |
| 2024-04-03 | 4.04 | 3.87 | ↓$0.17 (-4.26%) | 3.81 | 4.04 | 1.90K |
| 2024-04-02 | 4.00 | 3.95 | ↓$0.05 (-1.26%) | 3.87 | 4.00 | 10.37K |
| 2024-04-01 | 4.10 | 4.02 | ↓$0.08 (-1.95%) | 4.01 | 4.30 | 11.64K |
| 2024-03-28 | 4.14 | 4.19 | ↑$0.05 (1.21%) | 4.14 | 4.34 | 14.04K |
| 2024-03-27 | 4.09 | 4.26 | ↑$0.17 (4.15%) | 4.09 | 4.38 | 7.54K |
| 2024-03-26 | 4.11 | 4.08 | ↓$0.03 (-0.73%) | 4.07 | 4.30 | 11.32K |
| 2024-03-25 | 4.08 | 4.11 | ↑$0.03 (0.74%) | 4.05 | 4.41 | 10.81K |
| 2024-03-22 | 4.30 | 4.18 | ↓$0.12 (-2.79%) | 4.15 | 4.49 | 16.85K |
| 2024-03-21 | 4.50 | 4.40 | ↓$0.10 (-2.22%) | 4.24 | 4.58 | 69.95K |
| 2024-03-20 | 3.63 | 4.49 | ↑$0.86 (23.69%) | 3.61 | 4.67 | 389.67K |
| 2024-03-19 | 3.50 | 3.53 | ↑$0.03 (0.86%) | 3.50 | 3.65 | 8.72K |
| 2024-03-18 | 3.53 | 3.55 | ↑$0.02 (0.57%) | 3.34 | 3.72 | 9.81K |
| 2024-03-15 | 3.39 | 3.32 | ↓$0.07 (-1.99%) | 3.20 | 3.50 | 11.18K |
Create an account or log in to view more rows.
$CETX has just been halted from trading due to volatility.
$CETX the price is wrong
$CETX bear trap
$CETX bought more
$CETX we had no volume for days before the last big rip
$CETX Not another do nothing day
$CETX just bought a half position.
$CETX im in.
$CETX bull trap confirmed
$CETX has just been halted from trading due to volatility.