Cemtrex Inc. (CETX)
NASDAQ: CETX
· Real-Time Price · USD
1.19
-0.04 (-3.25%)
At close: Aug 20, 2025, 3:59 PM
1.18
-0.84%
After-hours: Aug 20, 2025, 07:54 PM EDT
CETX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 1.21 | 1.21 | 1.12 | 1.19 | 1.19 | -3.25% | 562,928 |
| Aug 19, 2025 | 1.23 | 1.28 | 1.20 | 1.23 | 1.23 | 1.65% | 830,701 |
| Aug 18, 2025 | 1.29 | 1.33 | 1.18 | 1.21 | 1.21 | -4.72% | 1,716,223 |
| Aug 15, 2025 | 1.45 | 1.45 | 1.24 | 1.27 | 1.27 | -5.22% | 1,914,029 |
| Aug 14, 2025 | 1.30 | 1.35 | 1.25 | 1.34 | 1.34 | 2.29% | 1,101,229 |
| Aug 13, 2025 | 1.37 | 1.47 | 1.26 | 1.31 | 1.31 | 0.77% | 2,100,410 |
| Aug 12, 2025 | 1.29 | 1.37 | 1.26 | 1.30 | 1.30 | 3.17% | 793,848 |
| Aug 11, 2025 | 1.28 | 1.30 | 1.24 | 1.26 | 1.26 | 0.00% | 323,607 |
| Aug 8, 2025 | 1.29 | 1.30 | 1.23 | 1.26 | 1.26 | -3.82% | 592,828 |
| Aug 7, 2025 | 1.31 | 1.32 | 1.24 | 1.31 | 1.31 | 0.00% | 825,102 |
| Aug 6, 2025 | 1.33 | 1.35 | 1.19 | 1.31 | 1.31 | 0.77% | 1,104,000 |
| Aug 5, 2025 | 1.35 | 1.44 | 1.27 | 1.30 | 1.30 | 4.00% | 2,534,900 |
| Aug 4, 2025 | 1.21 | 1.28 | 1.20 | 1.25 | 1.25 | 7.76% | 864,719 |
| Aug 1, 2025 | 1.41 | 1.43 | 1.11 | 1.16 | 1.16 | -10.77% | 3,325,033 |
| Jul 31, 2025 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 0.78% | 3,735,500 |
| Jul 30, 2025 | 1.28 | 1.34 | 1.26 | 1.29 | 1.29 | 0.78% | 278,308 |
| Jul 29, 2025 | 1.26 | 1.29 | 1.24 | 1.28 | 1.28 | 0.79% | 345,420 |
| Jul 28, 2025 | 1.29 | 1.29 | 1.22 | 1.27 | 1.27 | 0.79% | 155,230 |
| Jul 25, 2025 | 1.26 | 1.30 | 1.22 | 1.26 | 1.26 | 0.80% | 143,500 |
| Jul 24, 2025 | 1.31 | 1.32 | 1.24 | 1.25 | 1.25 | -5.30% | 216,601 |