Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
3.020
-0.220 (-6.79%)
At close: Jun 26, 2026, 4:00 PM EDT
3.016
-0.004 (-0.14%)
After-hours: Jun 26, 2026, 7:33 PM EDT
Cemtrex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.21 | 3.24 | 3.02 | 3.02 | 3.02 | -6.79% | 82,481 |
| Jun 25, 2026 | 3.94 | 3.94 | 3.22 | 3.24 | 3.24 | -16.49% | 78,175 |
| Jun 24, 2026 | 3.91 | 4.15 | 3.75 | 3.88 | 3.88 | -0.77% | 40,567 |
| Jun 23, 2026 | 3.79 | 3.97 | 3.79 | 3.91 | 3.91 | 2.09% | 139,562 |
| Jun 22, 2026 | 3.82 | 3.93 | 3.72 | 3.83 | 3.83 | -0.52% | 36,001 |
| Jun 18, 2026 | 4.12 | 4.12 | 3.81 | 3.85 | 3.85 | -6.10% | 29,312 |
| Jun 17, 2026 | 4.13 | 4.18 | 4.02 | 4.10 | 4.10 | -1.91% | 28,096 |
| Jun 16, 2026 | 3.90 | 4.18 | 3.72 | 4.18 | 4.18 | 8.71% | 55,330 |
| Jun 15, 2026 | 3.95 | 4.11 | 3.83 | 3.85 | 3.85 | 0.65% | 65,144 |
| Jun 12, 2026 | 4.14 | 4.22 | 3.45 | 3.82 | 3.82 | -6.83% | 139,791 |
| Jun 11, 2026 | 4.37 | 4.51 | 4.03 | 4.10 | 4.10 | -4.65% | 77,586 |
| Jun 10, 2026 | 4.63 | 4.65 | 4.28 | 4.30 | 4.30 | -10.42% | 109,552 |
| Jun 9, 2026 | 5.10 | 5.50 | 4.76 | 4.80 | 4.80 | -8.40% | 116,061 |
| Jun 8, 2026 | 5.07 | 5.30 | 4.73 | 5.24 | 5.24 | -5.07% | 157,500 |
| Jun 5, 2026 | 5.80 | 7.50 | 5.49 | 5.52 | 5.52 | 1.27% | 688,392 |
| Jun 4, 2026 | 5.99 | 5.99 | 5.32 | 5.45 | 5.45 | -8.08% | 303,952 |
| Jun 3, 2026 | 8.00 | 8.19 | 5.92 | 5.93 | 5.93 | -36.31% | 208,040 |
| Jun 2, 2026 | 9.60 | 9.60 | 9.25 | 9.31 | 9.31 | -3.34% | 22,667 |
| Jun 1, 2026 | 9.50 | 9.78 | 9.02 | 9.63 | 9.63 | 3.57% | 30,758 |
| May 29, 2026 | 9.18 | 9.70 | 9.06 | 9.30 | 9.30 | 1.09% | 27,916 |
| May 28, 2026 | 9.00 | 9.35 | 8.70 | 9.20 | 9.20 | 2.22% | 21,752 |
| May 27, 2026 | 8.70 | 9.00 | 8.70 | 9.00 | 9.00 | 4.65% | 24,203 |
| May 26, 2026 | 9.40 | 9.66 | 8.50 | 8.60 | 8.60 | -7.74% | 61,414 |
| May 22, 2026 | 9.26 | 9.40 | 8.91 | 9.32 | 9.32 | -0.48% | 29,081 |
| May 21, 2026 | 8.80 | 9.45 | 8.69 | 9.37 | 9.37 | 11.37% | 53,144 |
| May 20, 2026 | 8.19 | 8.72 | 8.00 | 8.41 | 8.41 | 3.19% | 23,628 |
| May 19, 2026 | 7.90 | 9.30 | 7.66 | 8.15 | 8.15 | 5.84% | 99,089 |
| May 18, 2026 | 8.20 | 8.20 | 7.43 | 7.70 | 7.70 | -3.75% | 27,056 |
| May 15, 2026 | 8.30 | 8.40 | 7.80 | 8.00 | 8.00 | -1.82% | 35,597 |
| May 14, 2026 | 7.70 | 8.21 | 7.65 | 8.15 | 8.15 | 7.92% | 27,776 |
| May 13, 2026 | 7.82 | 7.97 | 7.55 | 7.55 | 7.55 | -5.32% | 26,529 |
| May 12, 2026 | 7.94 | 8.50 | 7.70 | 7.97 | 7.97 | 0.03% | 32,961 |
| May 11, 2026 | 9.10 | 9.10 | 7.97 | 7.97 | 7.97 | -10.47% | 39,553 |
| May 8, 2026 | 8.70 | 9.30 | 8.70 | 8.90 | 8.90 | 1.01% | 34,097 |
| May 7, 2026 | 9.10 | 9.50 | 8.66 | 8.82 | 8.82 | -6.37% | 41,591 |
| May 6, 2026 | 10.10 | 10.24 | 9.41 | 9.42 | 9.42 | -7.70% | 44,640 |
| May 5, 2026 | 10.70 | 10.80 | 10.10 | 10.20 | 10.20 | -4.67% | 51,156 |
| May 4, 2026 | 10.80 | 11.15 | 10.70 | 10.70 | 10.70 | -2.73% | 17,455 |
| May 1, 2026 | 11.00 | 11.30 | 10.95 | 11.00 | 11.00 | -2.65% | 16,402 |
| Apr 30, 2026 | 10.90 | 11.55 | 10.60 | 11.30 | 11.30 | 4.63% | 34,177 |
| Apr 29, 2026 | 11.10 | 11.10 | 10.60 | 10.80 | 10.80 | -2.70% | 29,304 |
| Apr 28, 2026 | 11.10 | 11.50 | 10.90 | 11.10 | 11.10 | 0.91% | 27,798 |
| Apr 27, 2026 | 10.90 | 11.15 | 10.70 | 11.00 | 11.00 | - | 28,418 |
| Apr 24, 2026 | 11.10 | 11.50 | 11.00 | 11.00 | 11.00 | -1.79% | 21,898 |
| Apr 23, 2026 | 11.70 | 12.00 | 11.00 | 11.20 | 11.20 | -7.44% | 98,244 |
| Apr 22, 2026 | 11.90 | 12.35 | 11.75 | 12.10 | 12.10 | 4.31% | 39,032 |
| Apr 21, 2026 | 13.10 | 13.10 | 11.60 | 11.60 | 11.60 | -10.08% | 88,804 |
| Apr 20, 2026 | 12.00 | 13.80 | 11.50 | 12.90 | 12.90 | 5.74% | 174,258 |
| Apr 17, 2026 | 12.30 | 12.60 | 12.00 | 12.20 | 12.20 | - | 60,410 |
| Apr 16, 2026 | 12.25 | 12.60 | 11.80 | 12.20 | 12.20 | -2.40% | 64,519 |
| Apr 15, 2026 | 12.00 | 12.70 | 11.40 | 12.50 | 12.50 | 3.31% | 122,940 |
| Apr 14, 2026 | 11.50 | 12.55 | 11.30 | 12.10 | 12.10 | 4.31% | 154,040 |
| Apr 13, 2026 | 10.70 | 12.10 | 10.50 | 11.60 | 11.60 | 8.41% | 191,546 |
| Apr 10, 2026 | 9.90 | 11.80 | 9.69 | 10.70 | 10.70 | 4.90% | 268,647 |
| Apr 9, 2026 | 10.50 | 10.90 | 9.80 | 10.20 | 10.20 | -5.56% | 190,468 |
| Apr 8, 2026 | 11.45 | 11.80 | 8.10 | 10.80 | 10.80 | -16.28% | 861,106 |
| Apr 7, 2026 | 16.85 | 17.40 | 12.40 | 12.90 | 12.90 | 62.12% | 14,953,786 |
| Apr 6, 2026 | 8.11 | 9.19 | 7.87 | 7.96 | 7.96 | -5.27% | 106,458 |
| Apr 2, 2026 | 7.50 | 8.43 | 7.35 | 8.40 | 8.40 | 7.76% | 106,361 |
| Apr 1, 2026 | 6.86 | 9.58 | 6.72 | 7.80 | 7.80 | 24.72% | 1,995,531 |
| Mar 31, 2026 | 5.45 | 6.80 | 5.40 | 6.25 | 6.25 | 22.19% | 297,321 |
| Mar 30, 2026 | 5.45 | 5.57 | 5.10 | 5.12 | 5.12 | -6.93% | 33,298 |
| Mar 27, 2026 | 5.49 | 5.66 | 5.32 | 5.50 | 5.50 | -0.43% | 24,757 |
| Mar 26, 2026 | 6.43 | 6.50 | 5.51 | 5.52 | 5.52 | -14.05% | 40,380 |
| Mar 25, 2026 | 6.02 | 6.48 | 6.00 | 6.42 | 6.42 | 7.46% | 21,370 |
| Mar 24, 2026 | 6.10 | 6.35 | 5.92 | 5.98 | 5.98 | -3.50% | 16,118 |
| Mar 23, 2026 | 6.58 | 6.70 | 5.86 | 6.19 | 6.19 | -1.73% | 38,552 |
| Mar 20, 2026 | 6.76 | 6.76 | 6.22 | 6.30 | 6.30 | -4.01% | 27,672 |
| Mar 19, 2026 | 6.93 | 6.93 | 6.10 | 6.57 | 6.57 | -5.25% | 46,142 |
| Mar 18, 2026 | 7.19 | 7.19 | 6.64 | 6.93 | 6.93 | -3.64% | 42,359 |
| Mar 17, 2026 | 7.16 | 7.40 | 7.15 | 7.19 | 7.19 | 1.14% | 21,449 |
| Mar 16, 2026 | 7.60 | 7.66 | 7.05 | 7.11 | 7.11 | -5.51% | 33,038 |
| Mar 13, 2026 | 7.74 | 7.81 | 7.50 | 7.53 | 7.53 | -1.94% | 48,022 |
| Mar 12, 2026 | 7.60 | 9.20 | 7.60 | 7.67 | 7.67 | 9.47% | 220,873 |
| Mar 11, 2026 | 7.61 | 7.61 | 6.63 | 7.01 | 7.01 | -5.46% | 68,754 |
| Mar 10, 2026 | 8.14 | 8.30 | 7.40 | 7.42 | 7.42 | -8.24% | 47,773 |
| Mar 9, 2026 | 7.79 | 8.50 | 7.41 | 8.08 | 8.08 | -13.15% | 111,444 |
| Mar 6, 2026 | 10.30 | 10.50 | 9.31 | 9.31 | 9.31 | -11.38% | 134,509 |
| Mar 5, 2026 | 10.20 | 10.85 | 10.00 | 10.50 | 10.50 | 0.96% | 53,781 |
| Mar 4, 2026 | 10.90 | 11.16 | 10.30 | 10.40 | 10.40 | -4.59% | 58,878 |
| Mar 3, 2026 | 10.20 | 11.30 | 9.84 | 10.90 | 10.90 | 3.81% | 150,780 |
| Mar 2, 2026 | 10.50 | 10.76 | 10.20 | 10.50 | 10.50 | -0.94% | 55,883 |
| Feb 27, 2026 | 11.40 | 11.60 | 10.60 | 10.60 | 10.60 | -9.40% | 48,718 |
| Feb 26, 2026 | 11.60 | 12.15 | 11.40 | 11.70 | 11.70 | - | 32,410 |
| Feb 25, 2026 | 11.40 | 12.28 | 11.40 | 11.70 | 11.70 | 3.54% | 71,925 |
| Feb 24, 2026 | 11.20 | 11.40 | 10.80 | 11.30 | 11.30 | -1.74% | 49,587 |
| Feb 23, 2026 | 11.50 | 11.90 | 11.30 | 11.50 | 11.50 | -3.77% | 35,557 |
| Feb 20, 2026 | 12.80 | 13.10 | 11.90 | 11.95 | 11.95 | -10.15% | 69,256 |
| Feb 19, 2026 | 13.30 | 13.35 | 12.80 | 13.30 | 13.30 | - | 46,561 |
| Feb 18, 2026 | 13.50 | 13.84 | 13.10 | 13.30 | 13.30 | -6.34% | 60,992 |
| Feb 17, 2026 | 14.30 | 14.50 | 13.60 | 14.20 | 14.20 | 1.43% | 51,823 |
| Feb 13, 2026 | 13.80 | 15.00 | 13.70 | 14.00 | 14.00 | - | 42,699 |
| Feb 12, 2026 | 15.00 | 15.00 | 13.65 | 14.00 | 14.00 | -6.67% | 52,857 |
| Feb 11, 2026 | 16.00 | 16.00 | 14.70 | 15.00 | 15.00 | -3.23% | 43,188 |
| Feb 10, 2026 | 14.90 | 15.80 | 14.61 | 15.50 | 15.50 | 4.73% | 46,202 |
| Feb 9, 2026 | 15.40 | 15.50 | 14.55 | 14.80 | 14.80 | -8.64% | 61,266 |
| Feb 6, 2026 | 15.20 | 16.20 | 13.60 | 16.20 | 16.20 | 15.71% | 373,257 |
| Feb 5, 2026 | 14.40 | 14.80 | 13.90 | 14.00 | 14.00 | -5.41% | 344,510 |
| Feb 4, 2026 | 14.80 | 15.30 | 13.70 | 14.80 | 14.80 | -0.67% | 65,154 |
| Feb 3, 2026 | 15.50 | 16.50 | 14.30 | 14.90 | 14.90 | -2.61% | 72,275 |