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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.61 | 3.39 | ↓$0.22 (-6.09%) | 3.39 | 3.76 | 15.36K |
2024-03-13 | 3.83 | 3.69 | ↓$0.14 (-3.66%) | 3.62 | 3.95 | 48.16K |
2024-03-12 | 3.75 | 3.72 | ↓$0.03 (-0.80%) | 3.57 | 3.99 | 65.71K |
2024-03-11 | 3.88 | 3.69 | ↓$0.19 (-4.90%) | 3.67 | 4.08 | 37.69K |
2024-03-08 | 4.01 | 4.00 | ↓$0.01 (-0.25%) | 3.55 | 4.18 | 49.84K |
2024-03-07 | 4.86 | 4.20 | ↓$0.66 (-13.58%) | 4.13 | 4.86 | 110.68K |
2024-03-06 | 3.72 | 4.70 | ↑$0.98 (26.34%) | 3.56 | 5.76 | 1.03M |
2024-03-05 | 3.82 | 3.50 | ↓$0.32 (-8.38%) | 3.38 | 3.82 | 25.46K |
2024-03-04 | 3.77 | 3.76 | ↓$0.01 (-0.27%) | 3.62 | 3.88 | 36.25K |
2024-03-01 | 3.52 | 3.78 | ↑$0.26 (7.39%) | 3.51 | 3.98 | 22.80K |
2024-02-29 | 3.75 | 3.75 | ↑$0.00 (0.00%) | 3.62 | 3.90 | 27.82K |
2024-02-28 | 3.32 | 3.74 | ↑$0.42 (12.65%) | 3.32 | 3.75 | 35.60K |
2024-02-27 | 3.33 | 3.41 | ↑$0.08 (2.54%) | 3.15 | 3.49 | 39.96K |
2024-02-26 | 3.26 | 3.26 | ↑$0.00 (0.15%) | 3.10 | 3.36 | 19.20K |
2024-02-23 | 3.25 | 3.24 | ↓$0.01 (-0.18%) | 3.11 | 3.37 | 16.20K |
2024-02-22 | 3.12 | 3.38 | ↑$0.26 (8.28%) | 3.05 | 3.41 | 44.89K |
2024-02-21 | 3.16 | 3.02 | ↓$0.14 (-4.43%) | 3.02 | 3.22 | 18.18K |
2024-02-20 | 3.21 | 3.20 | ↓$0.01 (-0.31%) | 3.15 | 3.37 | 12.04K |
2024-02-16 | 3.29 | 3.21 | ↓$0.08 (-2.43%) | 3.16 | 3.30 | 14.36K |
2024-02-15 | 3.10 | 3.19 | ↑$0.09 (2.90%) | 3.10 | 3.19 | 6.24K |
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.