Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
3.070
+0.110 (3.72%)
At close: Dec 5, 2025, 4:00 PM EST
3.990
+0.920 (29.97%)
After-hours: Dec 5, 2025, 7:59 PM EST
Cemtrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.01 | 4.14 | 2.82 | 3.07 | 3.07 | 3.72% | 3,248,595 |
| Dec 4, 2025 | 2.58 | 3.34 | 2.55 | 2.96 | 2.96 | 13.85% | 423,744 |
| Dec 3, 2025 | 2.75 | 2.75 | 2.50 | 2.60 | 2.60 | -7.47% | 172,228 |
| Dec 2, 2025 | 3.01 | 3.05 | 2.81 | 2.81 | 2.81 | -7.57% | 165,420 |
| Dec 1, 2025 | 3.25 | 3.35 | 3.02 | 3.04 | 3.04 | -6.75% | 53,543 |
| Nov 28, 2025 | 2.99 | 3.35 | 2.99 | 3.26 | 3.26 | 9.76% | 104,031 |
| Nov 26, 2025 | 2.95 | 3.09 | 2.86 | 2.97 | 2.97 | 0.68% | 111,983 |
| Nov 25, 2025 | 3.23 | 3.23 | 2.90 | 2.95 | 2.95 | -6.05% | 95,506 |
| Nov 24, 2025 | 2.76 | 3.42 | 2.71 | 3.14 | 3.14 | 15.44% | 494,682 |
| Nov 21, 2025 | 2.78 | 2.88 | 2.63 | 2.72 | 2.72 | -4.23% | 88,063 |
| Nov 20, 2025 | 2.80 | 3.17 | 2.76 | 2.84 | 2.84 | -21.76% | 358,356 |
| Nov 19, 2025 | 3.50 | 3.91 | 3.40 | 3.63 | 3.63 | 2.83% | 541,621 |
| Nov 18, 2025 | 3.23 | 3.59 | 3.12 | 3.53 | 3.53 | 10.31% | 117,295 |
| Nov 17, 2025 | 3.34 | 3.35 | 3.07 | 3.20 | 3.20 | -4.19% | 70,140 |
| Nov 14, 2025 | 3.70 | 3.70 | 3.23 | 3.34 | 3.34 | -10.70% | 97,373 |
| Nov 13, 2025 | 4.71 | 4.77 | 3.67 | 3.74 | 3.74 | -21.43% | 136,355 |
| Nov 12, 2025 | 5.07 | 5.07 | 4.75 | 4.76 | 4.76 | -5.74% | 31,847 |
| Nov 11, 2025 | 4.84 | 5.05 | 4.84 | 5.05 | 5.05 | 3.06% | 32,052 |
| Nov 10, 2025 | 4.59 | 5.12 | 4.59 | 4.90 | 4.90 | 8.41% | 85,888 |
| Nov 7, 2025 | 4.34 | 4.55 | 4.20 | 4.52 | 4.52 | 3.20% | 40,163 |
| Nov 6, 2025 | 4.67 | 4.84 | 4.37 | 4.38 | 4.38 | -6.21% | 40,615 |
| Nov 5, 2025 | 4.55 | 4.73 | 4.50 | 4.67 | 4.67 | 2.64% | 25,081 |
| Nov 4, 2025 | 4.58 | 4.65 | 4.52 | 4.55 | 4.55 | -1.52% | 43,730 |
| Nov 3, 2025 | 4.82 | 4.83 | 4.54 | 4.62 | 4.62 | -4.15% | 51,523 |
| Oct 31, 2025 | 4.45 | 4.87 | 4.45 | 4.82 | 4.82 | 8.31% | 53,132 |
| Oct 30, 2025 | 4.99 | 5.12 | 4.43 | 4.45 | 4.45 | -9.55% | 128,301 |
| Oct 29, 2025 | 5.09 | 5.17 | 4.89 | 4.92 | 4.92 | -3.15% | 106,571 |
| Oct 28, 2025 | 5.26 | 5.37 | 5.08 | 5.08 | 5.08 | -3.42% | 50,939 |
| Oct 27, 2025 | 5.46 | 5.46 | 5.07 | 5.26 | 5.26 | -4.19% | 124,529 |
| Oct 24, 2025 | 5.36 | 5.55 | 5.31 | 5.49 | 5.49 | 2.62% | 58,600 |
| Oct 23, 2025 | 5.49 | 5.53 | 5.21 | 5.35 | 5.35 | -0.37% | 83,586 |
| Oct 22, 2025 | 5.71 | 5.71 | 5.33 | 5.37 | 5.37 | -7.41% | 126,111 |
| Oct 21, 2025 | 6.06 | 6.20 | 5.69 | 5.80 | 5.80 | -3.17% | 156,019 |
| Oct 20, 2025 | 5.40 | 6.20 | 5.33 | 5.99 | 5.99 | 15.19% | 358,377 |
| Oct 17, 2025 | 5.20 | 5.28 | 4.90 | 5.20 | 5.20 | -2.26% | 115,381 |
| Oct 16, 2025 | 5.68 | 5.71 | 5.27 | 5.32 | 5.32 | -6.17% | 151,486 |
| Oct 15, 2025 | 6.24 | 6.26 | 5.60 | 5.67 | 5.67 | -8.84% | 205,998 |
| Oct 14, 2025 | 5.37 | 6.30 | 5.21 | 6.22 | 6.22 | 17.36% | 624,914 |
| Oct 13, 2025 | 5.09 | 5.47 | 5.01 | 5.30 | 5.30 | 1.73% | 112,634 |
| Oct 10, 2025 | 5.61 | 5.61 | 5.05 | 5.21 | 5.21 | -7.30% | 175,634 |
| Oct 9, 2025 | 5.41 | 5.62 | 5.31 | 5.62 | 5.62 | 0.18% | 158,237 |
| Oct 8, 2025 | 4.99 | 5.67 | 4.95 | 5.61 | 5.61 | 12.42% | 352,648 |
| Oct 7, 2025 | 5.45 | 5.45 | 4.97 | 4.99 | 4.99 | -9.44% | 181,657 |
| Oct 6, 2025 | 5.32 | 5.56 | 5.15 | 5.51 | 5.51 | 7.41% | 173,946 |
| Oct 3, 2025 | 5.36 | 5.40 | 5.03 | 5.13 | 5.13 | -3.02% | 148,743 |
| Oct 2, 2025 | 5.84 | 5.84 | 5.20 | 5.29 | 5.29 | -8.32% | 191,219 |
| Oct 1, 2025 | 5.63 | 6.08 | 5.29 | 5.77 | 5.77 | 1.94% | 128,492 |
| Sep 30, 2025 | 5.61 | 5.85 | 5.22 | 5.66 | 5.66 | 2.54% | 148,836 |
| Sep 29, 2025 | 5.85 | 6.19 | 4.81 | 5.52 | 5.52 | -5.66% | 358,956 |
| Sep 26, 2025 | 6.02 | 6.04 | 5.58 | 5.85 | 5.85 | -5.89% | 117,751 |
| Sep 25, 2025 | 6.45 | 6.75 | 6.00 | 6.22 | 6.22 | -34.04% | 291,711 |
| Sep 24, 2025 | 9.45 | 9.57 | 9.15 | 9.43 | 9.43 | -0.91% | 183,326 |
| Sep 23, 2025 | 9.64 | 9.98 | 9.38 | 9.51 | 9.51 | 0.89% | 71,528 |
| Sep 22, 2025 | 10.05 | 10.95 | 9.38 | 9.43 | 9.43 | -5.23% | 175,751 |
| Sep 19, 2025 | 9.90 | 10.43 | 9.53 | 9.95 | 9.95 | 1.04% | 65,668 |
| Sep 18, 2025 | 9.24 | 10.02 | 9.09 | 9.85 | 9.85 | 4.70% | 109,950 |
| Sep 17, 2025 | 9.75 | 9.87 | 9.00 | 9.41 | 9.40 | -2.89% | 78,197 |
| Sep 16, 2025 | 10.50 | 10.55 | 9.45 | 9.69 | 9.69 | -7.23% | 78,433 |
| Sep 15, 2025 | 11.70 | 11.70 | 10.35 | 10.44 | 10.44 | -10.75% | 100,276 |
| Sep 12, 2025 | 12.10 | 12.10 | 11.41 | 11.70 | 11.70 | -4.20% | 48,544 |
| Sep 11, 2025 | 11.99 | 12.59 | 11.41 | 12.21 | 12.21 | 1.90% | 41,620 |
| Sep 10, 2025 | 12.60 | 13.76 | 11.40 | 11.98 | 11.98 | -3.20% | 116,077 |
| Sep 9, 2025 | 12.45 | 13.32 | 12.00 | 12.38 | 12.38 | -0.45% | 45,656 |
| Sep 8, 2025 | 12.75 | 13.10 | 12.00 | 12.44 | 12.43 | -7.36% | 72,847 |
| Sep 5, 2025 | 13.23 | 13.68 | 13.06 | 13.42 | 13.42 | -0.13% | 34,902 |
| Sep 4, 2025 | 14.85 | 15.00 | 13.05 | 13.44 | 13.44 | -11.29% | 109,555 |
| Sep 3, 2025 | 15.45 | 16.20 | 15.00 | 15.15 | 15.15 | -2.88% | 75,755 |
| Sep 2, 2025 | 16.80 | 16.80 | 15.15 | 15.60 | 15.60 | -7.96% | 70,870 |
| Aug 29, 2025 | 17.55 | 17.55 | 16.80 | 16.95 | 16.95 | -3.42% | 49,178 |
| Aug 28, 2025 | 18.30 | 18.40 | 16.96 | 17.55 | 17.55 | -4.10% | 70,718 |
| Aug 27, 2025 | 18.75 | 18.90 | 18.15 | 18.30 | 18.30 | -3.17% | 32,995 |
| Aug 26, 2025 | 19.34 | 20.10 | 18.60 | 18.90 | 18.90 | -0.79% | 74,388 |
| Aug 25, 2025 | 19.50 | 19.80 | 18.45 | 19.05 | 19.05 | 7.63% | 206,047 |
| Aug 22, 2025 | 17.55 | 18.30 | 17.10 | 17.70 | 17.70 | -1.67% | 33,794 |
| Aug 21, 2025 | 17.40 | 18.17 | 17.31 | 18.00 | 18.00 | 0.84% | 20,313 |
| Aug 20, 2025 | 18.15 | 18.15 | 16.80 | 17.85 | 17.85 | -3.25% | 39,691 |
| Aug 19, 2025 | 18.45 | 19.20 | 18.00 | 18.45 | 18.45 | 2.07% | 55,380 |
| Aug 18, 2025 | 19.35 | 19.95 | 17.70 | 18.08 | 18.07 | -5.12% | 114,414 |
| Aug 15, 2025 | 21.75 | 21.75 | 18.60 | 19.05 | 19.05 | -5.22% | 127,601 |
| Aug 14, 2025 | 19.50 | 20.25 | 18.75 | 20.10 | 20.10 | 2.29% | 73,415 |
| Aug 13, 2025 | 20.55 | 22.05 | 18.90 | 19.65 | 19.65 | 0.77% | 140,027 |
| Aug 12, 2025 | 19.35 | 20.48 | 18.90 | 19.50 | 19.50 | 3.17% | 52,923 |
| Aug 11, 2025 | 19.20 | 19.49 | 18.60 | 18.90 | 18.90 | - | 21,573 |
| Aug 8, 2025 | 19.35 | 19.50 | 18.45 | 18.90 | 18.90 | -3.82% | 39,521 |
| Aug 7, 2025 | 19.65 | 19.80 | 18.60 | 19.65 | 19.65 | - | 55,006 |
| Aug 6, 2025 | 19.95 | 20.25 | 17.85 | 19.65 | 19.65 | 0.77% | 73,596 |
| Aug 5, 2025 | 20.25 | 21.60 | 19.05 | 19.50 | 19.50 | 4.00% | 168,992 |
| Aug 4, 2025 | 18.15 | 19.20 | 18.00 | 18.75 | 18.75 | 7.76% | 57,647 |
| Aug 1, 2025 | 21.15 | 21.45 | 16.65 | 17.40 | 17.40 | -10.77% | 221,668 |
| Jul 31, 2025 | 19.35 | 19.80 | 18.90 | 19.50 | 19.50 | 0.78% | 249,030 |
| Jul 30, 2025 | 19.20 | 20.10 | 18.90 | 19.35 | 19.35 | 0.78% | 18,553 |
| Jul 29, 2025 | 18.90 | 19.35 | 18.65 | 19.20 | 19.20 | 0.79% | 23,028 |
| Jul 28, 2025 | 19.35 | 19.35 | 18.30 | 19.05 | 19.05 | 0.79% | 10,348 |
| Jul 25, 2025 | 18.90 | 19.50 | 18.30 | 18.90 | 18.90 | 0.80% | 9,566 |
| Jul 24, 2025 | 19.65 | 19.80 | 18.60 | 18.75 | 18.75 | -5.30% | 14,440 |
| Jul 23, 2025 | 18.90 | 20.25 | 18.61 | 19.80 | 19.80 | 5.60% | 23,182 |
| Jul 22, 2025 | 18.75 | 18.98 | 17.55 | 18.75 | 18.75 | 2.46% | 24,830 |
| Jul 21, 2025 | 20.25 | 20.25 | 18.15 | 18.30 | 18.30 | -6.15% | 27,784 |
| Jul 18, 2025 | 20.40 | 21.30 | 19.05 | 19.50 | 19.50 | -3.70% | 34,015 |
| Jul 17, 2025 | 20.10 | 21.60 | 19.95 | 20.25 | 20.25 | 1.50% | 38,173 |