Cemtrex Inc (CETX) Historical Stock Data

4.19 ↓0.07 (-1.64%)
As of March 27, 2024, 3:50pm EST.

Historical Data

In the past 30 trading days, CETX is up 1.28% a day on average. There have been 14 days where Cemtrex Inc closed green and 16 days where CETX closed red.

DateOpenCloseChangeLowHighVolume
2024-03-284.144.19↑$0.05 (1.21%)4.144.3414.04K
2024-03-274.094.26↑$0.17 (4.15%)4.094.387.54K
2024-03-264.114.08↓$0.03 (-0.73%)4.074.3011.32K
2024-03-254.084.11↑$0.03 (0.74%)4.054.4110.81K
2024-03-224.304.18↓$0.12 (-2.79%)4.154.4916.85K
2024-03-214.504.40↓$0.10 (-2.22%)4.244.5869.95K
2024-03-203.634.49↑$0.86 (23.69%)3.614.67389.67K
2024-03-193.503.53↑$0.03 (0.86%)3.503.658.72K
2024-03-183.533.55↑$0.02 (0.57%)3.343.729.81K
2024-03-153.393.32↓$0.07 (-1.99%)3.203.5011.18K
2024-03-143.613.39↓$0.22 (-6.09%)3.393.7615.36K
2024-03-133.833.69↓$0.14 (-3.66%)3.623.9548.16K
2024-03-123.753.72↓$0.03 (-0.80%)3.573.9965.71K
2024-03-113.883.69↓$0.19 (-4.90%)3.674.0837.69K
2024-03-084.014.00↓$0.01 (-0.25%)3.554.1849.84K
2024-03-074.864.20↓$0.66 (-13.58%)4.134.86110.68K
2024-03-063.724.70↑$0.98 (26.34%)3.565.761.03M
2024-03-053.823.50↓$0.32 (-8.38%)3.383.8225.46K
2024-03-043.773.76↓$0.01 (-0.27%)3.623.8836.25K
2024-03-013.523.78↑$0.26 (7.39%)3.513.9822.80K
2024-02-293.753.75↑$0.00 (0.00%)3.623.9027.82K
2024-02-283.323.74↑$0.42 (12.65%)3.323.7535.60K
2024-02-273.333.41↑$0.08 (2.54%)3.153.4939.96K
2024-02-263.263.26↑$0.00 (0.15%)3.103.3619.20K
2024-02-233.253.24↓$0.01 (-0.18%)3.113.3716.20K
2024-02-223.123.38↑$0.26 (8.28%)3.053.4144.89K
2024-02-213.163.02↓$0.14 (-4.43%)3.023.2218.18K
2024-02-203.213.20↓$0.01 (-0.31%)3.153.3712.04K
2024-02-163.293.21↓$0.08 (-2.43%)3.163.3014.36K
2024-02-153.103.19↑$0.09 (2.90%)3.103.196.24K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyNameIsDraven

$CETX we had no volume for days before the last big rip

0 Like Report