Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
0.791
-0.140 (-15.00%)
Mar 9, 2026, 1:17 PM EDT - Market open
Cemtrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.78 | 0.85 | 0.74 | 0.82 | - | -12.19% | 680,204 |
| Mar 6, 2026 | 1.03 | 1.05 | 0.93 | 0.93 | 0.93 | -11.38% | 918,185 |
| Mar 5, 2026 | 1.02 | 1.09 | 1.00 | 1.05 | 1.05 | 0.96% | 533,251 |
| Mar 4, 2026 | 1.09 | 1.12 | 1.03 | 1.04 | 1.04 | -4.59% | 566,992 |
| Mar 3, 2026 | 1.02 | 1.13 | 0.98 | 1.09 | 1.09 | 3.81% | 1,452,564 |
| Mar 2, 2026 | 1.05 | 1.08 | 1.02 | 1.05 | 1.05 | -0.94% | 544,303 |
| Feb 27, 2026 | 1.14 | 1.16 | 1.06 | 1.06 | 1.06 | -9.40% | 476,575 |
| Feb 26, 2026 | 1.16 | 1.22 | 1.14 | 1.17 | 1.17 | - | 319,923 |
| Feb 25, 2026 | 1.14 | 1.23 | 1.14 | 1.17 | 1.17 | 3.54% | 710,618 |
| Feb 24, 2026 | 1.12 | 1.14 | 1.08 | 1.13 | 1.13 | -1.74% | 489,361 |
| Feb 23, 2026 | 1.15 | 1.19 | 1.13 | 1.15 | 1.15 | -3.77% | 344,927 |
| Feb 20, 2026 | 1.28 | 1.31 | 1.19 | 1.20 | 1.20 | -10.15% | 684,822 |
| Feb 19, 2026 | 1.33 | 1.34 | 1.28 | 1.33 | 1.33 | - | 447,326 |
| Feb 18, 2026 | 1.35 | 1.38 | 1.31 | 1.33 | 1.33 | -6.34% | 588,914 |
| Feb 17, 2026 | 1.43 | 1.45 | 1.36 | 1.42 | 1.42 | 1.43% | 484,644 |
| Feb 13, 2026 | 1.38 | 1.50 | 1.37 | 1.40 | 1.40 | - | 426,995 |
| Feb 12, 2026 | 1.50 | 1.50 | 1.37 | 1.40 | 1.40 | -6.67% | 528,578 |
| Feb 11, 2026 | 1.60 | 1.60 | 1.47 | 1.50 | 1.50 | -3.23% | 431,884 |
| Feb 10, 2026 | 1.49 | 1.58 | 1.46 | 1.55 | 1.55 | 4.73% | 462,025 |
| Feb 9, 2026 | 1.54 | 1.55 | 1.46 | 1.48 | 1.48 | -8.64% | 612,661 |
| Feb 6, 2026 | 1.52 | 1.62 | 1.36 | 1.62 | 1.62 | 15.71% | 3,732,579 |
| Feb 5, 2026 | 1.44 | 1.48 | 1.39 | 1.40 | 1.40 | -5.41% | 3,445,100 |
| Feb 4, 2026 | 1.48 | 1.53 | 1.37 | 1.48 | 1.48 | -0.67% | 651,545 |
| Feb 3, 2026 | 1.55 | 1.65 | 1.43 | 1.49 | 1.49 | -2.61% | 722,755 |
| Feb 2, 2026 | 1.54 | 1.63 | 1.47 | 1.53 | 1.53 | -0.65% | 876,112 |
| Jan 30, 2026 | 1.62 | 1.74 | 1.51 | 1.54 | 1.54 | -7.78% | 877,524 |
| Jan 29, 2026 | 1.78 | 1.79 | 1.66 | 1.67 | 1.67 | -6.18% | 728,453 |
| Jan 28, 2026 | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -6.32% | 667,522 |
| Jan 27, 2026 | 1.77 | 1.95 | 1.76 | 1.90 | 1.90 | 5.56% | 1,243,154 |
| Jan 26, 2026 | 1.85 | 1.90 | 1.74 | 1.80 | 1.80 | -7.22% | 1,183,903 |
| Jan 23, 2026 | 2.12 | 2.13 | 1.94 | 1.94 | 1.94 | -7.62% | 1,417,283 |
| Jan 22, 2026 | 2.11 | 2.19 | 2.09 | 2.10 | 2.10 | - | 1,202,571 |
| Jan 21, 2026 | 2.25 | 2.26 | 2.03 | 2.10 | 2.10 | -1.87% | 1,970,691 |
| Jan 20, 2026 | 2.22 | 2.30 | 2.13 | 2.14 | 2.14 | -6.14% | 1,487,884 |
| Jan 16, 2026 | 2.40 | 2.45 | 2.27 | 2.28 | 2.28 | -6.94% | 1,163,963 |
| Jan 15, 2026 | 2.47 | 2.54 | 2.33 | 2.45 | 2.45 | -1.80% | 1,350,198 |
| Jan 14, 2026 | 2.28 | 2.58 | 2.26 | 2.50 | 2.50 | 8.01% | 2,382,482 |
| Jan 13, 2026 | 2.41 | 2.42 | 2.21 | 2.31 | 2.31 | -7.60% | 2,951,374 |
| Jan 12, 2026 | 2.63 | 2.74 | 2.44 | 2.50 | 2.50 | -15.82% | 4,292,954 |
| Jan 9, 2026 | 3.80 | 4.09 | 2.94 | 2.97 | 2.97 | 2.41% | 36,410,780 |
| Jan 8, 2026 | 2.57 | 2.90 | 2.48 | 2.90 | 2.90 | 9.85% | 14,874,690 |
| Jan 7, 2026 | 2.74 | 2.74 | 2.54 | 2.64 | 2.64 | -4.69% | 1,247,978 |
| Jan 6, 2026 | 2.53 | 2.83 | 2.52 | 2.77 | 2.77 | 8.20% | 2,074,075 |
| Jan 5, 2026 | 2.76 | 2.80 | 2.49 | 2.56 | 2.56 | -6.57% | 2,543,761 |
| Jan 2, 2026 | 2.75 | 2.97 | 2.72 | 2.74 | 2.74 | 5.79% | 3,073,348 |
| Dec 31, 2025 | 2.85 | 2.85 | 2.55 | 2.59 | 2.59 | -13.09% | 4,205,450 |
| Dec 30, 2025 | 2.88 | 3.38 | 2.44 | 2.98 | 2.98 | 41.23% | 94,323,705 |
| Dec 29, 2025 | 2.23 | 2.23 | 2.10 | 2.11 | 2.11 | -7.46% | 9,466,740 |
| Dec 26, 2025 | 2.38 | 2.42 | 2.26 | 2.28 | 2.28 | -6.17% | 1,133,625 |
| Dec 24, 2025 | 2.37 | 2.48 | 2.31 | 2.43 | 2.43 | -1.62% | 1,015,084 |
| Dec 23, 2025 | 2.51 | 2.63 | 2.24 | 2.47 | 2.47 | -18.48% | 16,975,501 |
| Dec 22, 2025 | 2.33 | 3.22 | 2.31 | 3.03 | 3.03 | 31.74% | 17,833,735 |
| Dec 19, 2025 | 2.33 | 2.42 | 2.12 | 2.30 | 2.30 | -1.71% | 1,125,805 |
| Dec 18, 2025 | 2.30 | 2.47 | 2.21 | 2.34 | 2.34 | 7.34% | 947,489 |
| Dec 17, 2025 | 2.45 | 2.46 | 2.18 | 2.18 | 2.18 | -11.02% | 1,059,970 |
| Dec 16, 2025 | 2.19 | 2.72 | 2.16 | 2.45 | 2.45 | 2.08% | 1,438,494 |
| Dec 15, 2025 | 2.91 | 2.92 | 2.39 | 2.40 | 2.40 | -18.92% | 2,015,999 |
| Dec 12, 2025 | 3.59 | 3.60 | 2.95 | 2.96 | 2.96 | -14.94% | 2,672,188 |
| Dec 11, 2025 | 3.61 | 3.77 | 3.27 | 3.48 | 3.48 | -15.53% | 9,292,504 |
| Dec 10, 2025 | 4.00 | 4.42 | 3.46 | 4.12 | 4.12 | -8.24% | 4,145,715 |
| Dec 9, 2025 | 6.07 | 6.50 | 4.08 | 4.49 | 4.49 | -36.31% | 9,613,843 |
| Dec 8, 2025 | 8.13 | 9.70 | 4.84 | 7.05 | 7.05 | 129.64% | 132,546,365 |
| Dec 5, 2025 | 3.01 | 4.14 | 2.82 | 3.07 | 3.07 | 3.72% | 3,952,324 |
| Dec 4, 2025 | 2.58 | 3.34 | 2.55 | 2.96 | 2.96 | 13.85% | 431,334 |
| Dec 3, 2025 | 2.75 | 2.75 | 2.50 | 2.60 | 2.60 | -7.47% | 172,306 |
| 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% | 53,689 |
| 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% | 114,243 |
| Nov 25, 2025 | 3.23 | 3.23 | 2.90 | 2.95 | 2.95 | -6.05% | 95,972 |
| Nov 24, 2025 | 2.76 | 3.42 | 2.71 | 3.14 | 3.14 | 15.44% | 496,773 |
| Nov 21, 2025 | 2.78 | 2.88 | 2.63 | 2.72 | 2.72 | -4.23% | 93,613 |
| Nov 20, 2025 | 2.80 | 3.17 | 2.76 | 2.84 | 2.84 | -21.76% | 359,006 |
| 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 |