Skip to main content
Cemtrex, Inc. (CETX)
NASDAQ: CETX · Real-Time Price · USD
1.110
+0.010 (0.91%)
At close: Apr 28, 2026, 4:00 PM EDT
1.120
+0.010 (0.90%)
After-hours: Apr 28, 2026, 7:50 PM EDT

Cemtrex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.111.151.091.111.110.91%271,633
Apr 27, 20261.091.121.071.101.10-271,675
Apr 24, 20261.111.151.101.101.10-1.79%211,529
Apr 23, 20261.171.201.101.121.12-7.44%977,844
Apr 22, 20261.191.241.181.211.214.31%387,832
Apr 21, 20261.311.311.161.161.16-10.08%865,498
Apr 20, 20261.201.381.151.291.295.74%1,727,602
Apr 17, 20261.231.261.201.221.22-598,886
Apr 16, 20261.231.261.181.221.22-2.40%642,535
Apr 15, 20261.201.271.141.251.253.31%1,205,797
Apr 14, 20261.151.261.131.211.214.31%1,534,996
Apr 13, 20261.071.211.051.161.168.41%1,883,280
Apr 10, 20260.991.180.971.071.074.90%2,660,610
Apr 9, 20261.051.090.981.021.02-5.56%1,867,091
Apr 8, 20261.151.180.811.081.08-16.28%8,542,080
Apr 7, 20261.691.741.241.291.2962.12%149,016,601
Apr 6, 20260.810.920.790.800.80-5.27%1,064,589
Apr 2, 20260.750.840.740.840.847.76%1,063,614
Apr 1, 20260.690.960.670.780.7824.72%19,955,310
Mar 31, 20260.540.680.540.630.6322.19%2,973,215
Mar 30, 20260.540.560.510.510.51-6.93%332,987
Mar 27, 20260.550.570.530.550.55-0.43%247,570
Mar 26, 20260.640.650.550.550.55-14.05%403,808
Mar 25, 20260.600.650.600.640.647.46%213,707
Mar 24, 20260.610.630.590.600.60-3.50%161,184
Mar 23, 20260.660.670.590.620.62-1.73%385,520
Mar 20, 20260.680.680.620.630.63-4.01%276,724
Mar 19, 20260.690.690.610.660.66-5.25%461,429
Mar 18, 20260.720.720.660.690.69-3.64%423,598
Mar 17, 20260.720.740.720.720.721.14%214,499
Mar 16, 20260.760.770.700.710.71-5.51%330,380
Mar 13, 20260.770.780.750.750.75-1.94%480,228
Mar 12, 20260.760.920.760.770.779.47%2,208,736
Mar 11, 20260.760.760.660.700.70-5.46%687,544
Mar 10, 20260.810.830.740.740.74-8.24%477,739
Mar 9, 20260.780.850.740.810.81-13.15%1,114,441
Mar 6, 20261.031.050.930.930.93-11.38%1,345,096
Mar 5, 20261.021.091.001.051.050.96%537,812
Mar 4, 20261.091.121.031.041.04-4.59%588,782
Mar 3, 20261.021.130.981.091.093.81%1,507,807
Mar 2, 20261.051.081.021.051.05-0.94%558,835
Feb 27, 20261.141.161.061.061.06-9.40%487,181
Feb 26, 20261.161.221.141.171.17-324,109
Feb 25, 20261.141.231.141.171.173.54%719,258
Feb 24, 20261.121.141.081.131.13-1.74%495,873
Feb 23, 20261.151.191.131.151.15-3.77%355,574
Feb 20, 20261.281.311.191.201.20-10.15%692,565
Feb 19, 20261.331.341.281.331.33-465,611
Feb 18, 20261.351.381.311.331.33-6.34%609,924
Feb 17, 20261.431.451.361.421.421.43%518,232
Feb 13, 20261.381.501.371.401.40-426,995
Feb 12, 20261.501.501.371.401.40-6.67%528,578
Feb 11, 20261.601.601.471.501.50-3.23%431,884
Feb 10, 20261.491.581.461.551.554.73%462,025
Feb 9, 20261.541.551.461.481.48-8.64%612,661
Feb 6, 20261.521.621.361.621.6215.71%3,732,579
Feb 5, 20261.441.481.391.401.40-5.41%3,445,100
Feb 4, 20261.481.531.371.481.48-0.67%651,545
Feb 3, 20261.551.651.431.491.49-2.61%722,755
Feb 2, 20261.541.631.471.531.53-0.65%876,112
Jan 30, 20261.621.741.511.541.54-7.78%877,524
Jan 29, 20261.781.791.661.671.67-6.18%728,453
Jan 28, 20261.891.891.781.781.78-6.32%667,522
Jan 27, 20261.771.951.761.901.905.56%1,243,154
Jan 26, 20261.851.901.741.801.80-7.22%1,183,903
Jan 23, 20262.122.131.941.941.94-7.62%1,417,283
Jan 22, 20262.112.192.092.102.10-1,202,571
Jan 21, 20262.252.262.032.102.10-1.87%1,970,691
Jan 20, 20262.222.302.132.142.14-6.14%1,487,884
Jan 16, 20262.402.452.272.282.28-6.94%1,163,963
Jan 15, 20262.472.542.332.452.45-1.80%1,350,198
Jan 14, 20262.282.582.262.502.508.01%2,382,482
Jan 13, 20262.412.422.212.312.31-7.60%2,951,374
Jan 12, 20262.632.742.442.502.50-15.82%4,292,954
Jan 9, 20263.804.092.942.972.972.41%36,410,780
Jan 8, 20262.572.902.482.902.909.85%14,874,690
Jan 7, 20262.742.742.542.642.64-4.69%1,247,978
Jan 6, 20262.532.832.522.772.778.20%2,074,075
Jan 5, 20262.762.802.492.562.56-6.57%2,543,761
Jan 2, 20262.752.972.722.742.745.79%3,073,348
Dec 31, 20252.852.852.552.592.59-13.09%4,205,450
Dec 30, 20252.883.382.442.982.9841.23%94,323,705
Dec 29, 20252.232.232.102.112.11-7.46%9,466,740
Dec 26, 20252.382.422.262.282.28-6.17%1,133,625
Dec 24, 20252.372.482.312.432.43-1.62%1,015,084
Dec 23, 20252.512.632.242.472.47-18.48%16,975,501
Dec 22, 20252.333.222.313.033.0331.74%17,833,735
Dec 19, 20252.332.422.122.302.30-1.71%1,125,805
Dec 18, 20252.302.472.212.342.347.34%947,489
Dec 17, 20252.452.462.182.182.18-11.02%1,059,970
Dec 16, 20252.192.722.162.452.452.08%1,438,494
Dec 15, 20252.912.922.392.402.40-18.92%2,015,999
Dec 12, 20253.593.602.952.962.96-14.94%2,672,188
Dec 11, 20253.613.773.273.483.48-15.53%9,292,504
Dec 10, 20254.004.423.464.124.12-8.24%4,145,715
Dec 9, 20256.076.504.084.494.49-36.31%9,613,843
Dec 8, 20258.139.704.847.057.05129.64%132,546,365
Dec 5, 20253.014.142.823.073.073.72%3,952,324
Dec 4, 20252.583.342.552.962.9613.85%431,334
Dec 3, 20252.752.752.502.602.60-7.47%172,306