Cemtrex Inc (CETX) Historical Stock Data

2.40 ↓0.56 (-18.92%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CETX is down -2.76% a day on average. There have been 13 days where Cemtrex Inc closed green and 17 days where CETX closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-15	2.91	2.40	↓$0.51 (-17.53%)	2.39	2.91	1.91M
2025-12-12	3.59	2.96	↓$0.63 (-17.55%)	2.95	3.60	2.59M
2025-12-11	3.61	3.48	↓$0.13 (-3.47%)	3.27	3.76	9.12M
2025-12-10	4.00	4.12	↑$0.12 (3.00%)	3.46	4.42	4.09M
2025-12-09	6.05	4.49	↓$1.56 (-25.79%)	4.08	6.50	9.21M
2025-12-08	8.13	7.05	↓$1.08 (-13.28%)	4.84	9.70	128.93M
2025-12-05	3.01	3.07	↑$0.06 (1.99%)	2.82	4.14	3.25M
2025-12-04	2.58	2.96	↑$0.38 (14.73%)	2.55	3.34	423.74K
2025-12-03	2.75	2.60	↓$0.15 (-5.45%)	2.50	2.75	172.20K
2025-12-02	3.00	2.81	↓$0.19 (-6.33%)	2.81	3.03	162.10K
2025-12-01	3.25	3.04	↓$0.21 (-6.46%)	3.02	3.26	50.93K
2025-11-28	2.99	3.26	↑$0.27 (9.03%)	2.99	3.35	100.31K
2025-11-26	2.95	2.97	↑$0.02 (0.68%)	2.86	3.08	113.96K
2025-11-25	3.23	2.95	↓$0.28 (-8.67%)	2.90	3.23	95.80K
2025-11-24	2.76	3.14	↑$0.38 (13.77%)	2.71	3.42	494.50K
2025-11-21	2.78	2.72	↓$0.06 (-2.16%)	2.63	2.88	89.80K
2025-11-20	2.80	2.84	↑$0.04 (1.43%)	2.76	3.16	353.92K
2025-11-19	3.52	3.63	↑$0.11 (3.13%)	3.40	3.87	247.19K
2025-11-18	3.23	3.53	↑$0.30 (9.29%)	3.12	3.59	110.33K
2025-11-17	3.34	3.20	↓$0.14 (-4.19%)	3.07	3.35	67.45K
2025-11-14	3.64	3.38	↓$0.26 (-7.14%)	3.23	3.70	93.94K
2025-11-13	4.71	3.74	↓$0.97 (-20.59%)	3.67	4.77	132.48K
2025-11-12	5.07	4.76	↓$0.31 (-6.11%)	4.79	5.07	22.69K
2025-11-11	4.96	5.05	↑$0.09 (1.82%)	4.84	5.02	31.80K
2025-11-10	4.64	4.90	↑$0.26 (5.62%)	4.64	5.11	83.77K
2025-11-07	4.27	4.52	↑$0.25 (5.85%)	4.20	4.55	34.22K
2025-11-06	4.67	4.38	↓$0.29 (-6.21%)	4.37	4.84	28.20K
2025-11-05	4.55	4.67	↑$0.12 (2.64%)	4.50	4.73	18.13K
2025-11-04	4.58	4.55	↓$0.03 (-0.66%)	4.52	4.65	43.36K
2025-11-03	4.82	4.62	↓$0.20 (-4.15%)	4.54	4.83	50.58K