Dark

CETX
CEMTREX INC.
stock NASDAQ

Market Open

Nov 7, 2025 11:55:56 AM EST

4.22USD-3.872%(-0.17)33,784

0.00Bid 0.00Ask 0.00Spread

Pre-market

Nov 4, 2025 8:28:30 AM EST

4.58USD-2.966%(-0.14)0

After-hours

Nov 5, 2025 4:07:30 PM EST

4.67USD-1.059%(-0.05)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-11-07	4.2200	4.2200	4.2200	4.2200	-3.872%	33,784	0.000%
2025-11-06	4.5700	4.5700	4.3900	4.3900	-6.992%	40,239	-3.872%
2025-11-05	4.5100	4.7200	4.5100	4.7200	+4.656%	25,026	-10.593%
2025-11-04	4.6000	4.6100	4.5100	4.5100	-2.381%	43,371	-6.430%
2025-11-03	4.6200	4.6500	4.5400	4.6200	-4.149%	50,911	-8.658%
2025-10-31	4.4500	4.8700	4.4500	4.8200	+8.315%	53,132	-12.448%
2025-10-30	4.9900	5.1210	4.4300	4.4500	-9.553%	128,301	-5.169%
2025-10-29	5.0900	5.1699	4.8900	4.9200	-3.150%	106,571	-14.228%
2025-10-28	5.2600	5.3700	5.0800	5.0800	-3.422%	50,939	-16.929%
2025-10-27	5.4600	5.4600	5.0700	5.2600	-4.189%	124,529	-19.772%
2025-10-24	5.3600	5.5500	5.3100	5.4900	+2.617%	58,600	-23.133%
2025-10-23	5.4900	5.5335	5.2100	5.3500	-0.372%	83,586	-21.121%
2025-10-22	5.7100	5.7116	5.3300	5.3700	-7.414%	126,111	-21.415%
2025-10-21	6.0600	6.2000	5.6901	5.8000	-3.172%	156,019	-27.241%
2025-10-20	5.4000	6.2000	5.3301	5.9900	+15.192%	358,377	-29.549%
2025-10-17	5.2000	5.2800	4.9001	5.2000	-2.256%	115,381	-18.846%
2025-10-16	5.6800	5.7100	5.2700	5.3200	-6.173%	151,486	-20.677%
2025-10-15	6.2400	6.2600	5.6000	5.6700	-8.842%	205,998	-25.573%
2025-10-14	5.3700	6.3000	5.2100	6.2200	+17.358%	624,914	-32.154%
2025-10-13	5.0900	5.4690	5.0100	5.3000	+1.727%	112,634	-20.377%
2025-10-10	5.6100	5.6100	5.0500	5.2100	-7.295%	175,634	-19.002%
2025-10-09	5.4100	5.6200	5.3100	5.6200	+0.178%	158,237	-24.911%
2025-10-08	4.9900	5.6700	4.9500	5.6100	+12.425%	352,648	-24.777%
2025-10-07	5.4500	5.4500	4.9700	4.9900	-9.437%	181,657	-15.431%
2025-10-06	5.3200	5.5550	5.1500	5.5100	+7.407%	173,946	-23.412%
2025-10-03	5.3600	5.4000	5.0300	5.1300	-3.025%	148,743	-17.739%
2025-10-02	5.8400	5.8400	5.2000	5.2900	-8.319%	191,219	-20.227%
2025-10-01	5.6300	6.0782	5.2900	5.7700	+1.943%	128,492	-26.863%
2025-09-30	5.6100	5.8483	5.2200	5.6600	+2.536%	148,836	-25.442%
2025-09-29	5.8500	6.1873	4.8100	5.5200	-5.665%	358,956	-23.551%
2025-09-26	6.0195	6.0405	5.5830	5.8515	-5.887%	117,752	-27.882%
2025-09-25	6.4500	6.7500	6.0000	6.2175	-34.039%	291,711	-32.127%
2025-09-24	9.4500	9.5655	9.1500	9.4260	-0.915%	183,327	-55.230%
2025-09-23	9.6420	9.9750	9.3750	9.5130	+0.891%	71,528	-55.640%
2025-09-22	10.0515	10.9500	9.3750	9.4290	-5.231%	175,752	-55.244%
2025-09-19	9.9000	10.4250	9.5250	9.9495	+1.036%	65,669	-57.586%
2025-09-18	9.2355	10.0200	9.0900	9.8475	+4.705%	109,951	-57.146%
2025-09-17	9.7500	9.8700	9.0000	9.4050	-2.896%	78,197	-55.130%
2025-09-16	10.5000	10.5525	9.4500	9.6855	-7.227%	78,434	-56.430%
2025-09-15	11.7000	11.7000	10.3500	10.4400	-10.758%	100,277	-59.579%
2025-09-12	12.0975	12.0975	11.4075	11.6985	-4.201%	48,545	-63.927%
2025-09-11	11.9850	12.5850	11.4090	12.2115	+1.903%	41,620	-65.442%
2025-09-10	12.6000	13.7625	11.4000	11.9835	-3.199%	116,078	-64.785%
2025-09-09	12.4500	13.3200	12.0000	12.3795	-0.446%	45,656	-65.911%
2025-09-08	12.7500	13.0980	12.0000	12.4350	-7.364%	72,848	-66.064%
2025-09-05	13.2300	13.6755	13.0620	13.4235	-0.123%	34,903	-68.563%
2025-09-04	14.8500	15.0000	13.0500	13.4400	-11.287%	109,556	-68.601%
2025-09-03	15.4500	16.1985	15.0000	15.1500	-2.885%	75,755	-72.145%
2025-09-02	16.8000	16.8030	15.1500	15.6000	-7.965%	70,871	-72.949%
2025-08-29	17.5500	17.5500	16.8000	16.9500	-3.419%	49,179	-75.103%
2025-08-28	18.3000	18.4005	16.9605	17.5500	-4.098%	70,718	-75.954%
2025-08-27	18.7500	18.9000	18.1500	18.3000	-3.175%	32,995	-76.940%
2025-08-26	19.3350	20.1000	18.6000	18.9000	-0.787%	74,389	-77.672%
2025-08-25	19.5000	19.8000	18.4515	19.0500	+7.627%	206,047	-77.848%
2025-08-22	17.5500	18.3000	17.1015	17.7000	-1.667%	33,794	-76.158%
2025-08-21	17.4000	18.1665	17.3070	18.0000	+0.840%	20,314	-76.556%
2025-08-20	18.1500	18.1500	16.8000	17.8500	-3.252%	39,691	-76.359%
2025-08-19	18.4500	19.2000	18.0000	18.4500	+2.075%	55,380	-77.127%
2025-08-18	19.3500	19.9500	17.7000	18.0750	-5.118%	114,415	-76.653%
2025-08-15	21.7500	21.7500	18.6000	19.0500	-5.224%	127,602	-77.848%
2025-08-14	19.5000	20.2500	18.7500	20.1000	+2.290%	73,415	-79.005%
2025-08-13	20.5500	22.0500	18.9000	19.6500	+0.769%	140,027	-78.524%
2025-08-12	19.3500	20.4825	18.9000	19.5000	+3.175%	52,923	-78.359%
2025-08-11	19.2000	19.4925	18.6000	18.9000	0.000%	21,574	-77.672%
2025-08-08	19.3500	19.4970	18.4500	18.9000	-3.817%	39,522	-77.672%
2025-08-07	19.6500	19.8015	18.6000	19.6500	0.000%	55,007	-78.524%
2025-08-06	19.9500	20.2500	17.8500	19.6500	+0.769%	73,597	-78.524%
2025-08-05	20.2500	21.6000	19.0500	19.5000	+4.000%	168,993	-78.359%
2025-08-04	18.1500	19.2000	18.0000	18.7500	+7.759%	57,648	-77.493%
2025-08-01	21.1500	21.4500	16.6500	17.4000	-10.769%	221,669	-75.747%
2025-07-31	19.3500	19.8000	18.9000	19.5000	+0.775%	249,031	-78.359%
2025-07-30	19.2000	20.1000	18.9000	19.3500	+0.781%	18,554	-78.191%
2025-07-29	18.9000	19.3500	18.6525	19.2000	+0.787%	23,028	-78.021%
2025-07-28	19.3500	19.3500	18.3000	19.0500	+0.794%	10,349	-77.848%
2025-07-25	18.9000	19.5000	18.3000	18.9000	+0.800%	9,566	-77.672%
2025-07-24	19.6500	19.8000	18.6000	18.7500	-5.303%	14,440	-77.493%
2025-07-23	18.9000	20.2500	18.6135	19.8000	+5.600%	23,183	-78.687%
2025-07-22	18.7500	18.9780	17.5500	18.7500	+2.459%	24,830	-77.493%
2025-07-21	20.2500	20.2500	18.1500	18.3000	-6.154%	27,784	-76.940%
2025-07-18	20.4000	21.3000	19.0500	19.5000	-3.704%	34,016	-78.359%
2025-07-17	20.1000	21.6000	19.9500	20.2500	+1.504%	38,174	-79.160%
2025-07-16	19.6500	20.4000	18.7680	19.9500	0.000%	23,775	-78.847%
2025-07-15	18.6000	20.4000	18.1500	19.9500	+8.130%	42,162	-78.847%
2025-07-14	19.0500	19.5000	18.3000	18.4500	-4.651%	27,565	-77.127%
2025-07-11	18.9000	19.6500	18.6000	19.3500	+0.781%	29,054	-78.191%
2025-07-10	19.9500	20.9685	19.2000	19.2000	0.000%	76,459	-78.021%
2025-07-09	19.8000	19.8000	18.0000	19.2000	-3.030%	46,967	-78.021%
2025-07-08	19.8000	20.1000	18.4500	19.8000	+1.538%	52,656	-78.687%
2025-07-07	18.7500	20.1000	17.4000	19.5000	+5.691%	50,703	-78.359%
2025-07-03	19.0500	19.2000	16.0500	18.4500	+0.820%	59,892	-77.127%
2025-07-02	17.1000	20.5500	17.0250	18.3000	+7.018%	195,236	-76.940%
2025-07-01	16.6500	17.2485	16.2000	17.1000	+3.636%	13,953	-75.322%
2025-06-30	16.3500	17.5485	15.9000	16.5000	+2.804%	30,480	-74.424%
2025-06-27	15.6000	16.3500	15.1500	16.0500	+1.905%	27,455	-73.707%
2025-06-26	15.1500	16.3500	14.5530	15.7500	+3.960%	49,051	-73.206%
2025-06-25	15.1500	21.5700	15.0000	15.1500	+1.213%	641,676	-72.145%
2025-06-24	15.1500	15.1500	14.3250	14.9685	-1.198%	12,713	-71.807%
2025-06-23	15.6000	15.9000	15.0000	15.1500	-2.885%	11,007	-72.145%
2025-06-20	15.3000	15.7500	15.0750	15.6000	+1.961%	11,852	-72.949%
2025-06-18	15.6000	15.8430	15.0000	15.3000	-2.857%	11,660	-72.418%
2025-06-17	15.3000	16.3500	15.3000	15.7500	+2.941%	25,401	-73.206%
2025-06-16	15.3000	16.0500	15.0000	15.3000	-0.971%	21,782	-72.418%
2025-06-13	14.8500	20.1000	14.7000	15.4500	+0.980%	254,393	-72.686%
2025-06-12	16.8000	17.2500	14.9100	15.3000	+3.030%	147,079	-72.418%
2025-06-11	14.3475	15.3000	14.1375	14.8500	+2.114%	14,950	-71.582%
2025-06-10	14.2500	14.5425	13.6515	14.5425	+1.657%	18,655	-70.982%
2025-06-09	14.3220	14.8860	13.9635	14.3055	+3.663%	17,729	-70.501%
2025-06-06	13.9500	14.0267	12.9000	13.8000	-1.075%	12,296	-69.420%
2025-06-05	14.5500	14.9655	13.5000	13.9500	-6.673%	17,570	-69.749%
2025-06-04	15.4500	15.5985	14.4015	14.9475	-3.252%	13,500	-71.768%
2025-06-03	15.6000	15.7500	14.5500	15.4500	+3.000%	20,524	-72.686%
2025-06-02	14.1000	15.9000	13.7265	15.0000	+9.409%	37,316	-71.867%
2025-05-30	13.5000	15.7500	12.7515	13.7100	+0.110%	87,137	-69.220%
2025-05-29	13.7850	13.8090	13.0500	13.6950	+5.415%	44,391	-69.186%
2025-05-28	14.4000	14.4000	12.9165	12.9915	-48.751%	196,131	-67.517%
2025-05-27	26.2500	42.6000	24.4500	25.3500	+0.297%	715,612	-83.353%
2025-05-23	25.0500	26.4060	24.7500	25.2750	-2.319%	5,095	-83.304%
2025-05-22	28.3500	28.3515	25.8000	25.8750	-9.211%	5,488	-83.691%
2025-05-21	30.4500	30.4500	28.3500	28.5000	-5.473%	4,430	-85.193%
2025-05-20	30.1500	31.5000	28.8000	30.1500	-1.951%	9,160	-86.003%
2025-05-19	36.7500	36.7500	30.6000	30.7500	-15.638%	18,460	-86.276%
2025-05-16	27.9000	38.8500	27.4515	36.4500	+26.563%	55,496	-88.422%
2025-05-15	30.1500	30.9000	24.0000	28.8000	+11.628%	164,581	-85.347%
2025-05-14	26.8500	30.0000	24.6000	25.8000	+0.579%	10,713	-83.643%
2025-05-13	22.6500	28.3500	22.5000	25.6515	+13.252%	19,935	-83.549%
2025-05-12	25.2000	25.2000	22.5000	22.6500	-3.205%	3,321	-81.369%
2025-05-09	23.4000	23.8305	22.6575	23.4000	+0.645%	1,171	-81.966%
2025-05-08	23.2500	24.0000	22.0350	23.2500	+5.442%	1,908	-81.849%
2025-05-07	23.8500	25.5375	21.7500	22.0500	-10.366%	8,039	-80.862%
2025-05-06	21.4500	24.6000	21.4500	24.6000	+13.889%	4,636	-82.846%
2025-05-05	22.0500	22.3500	20.5515	21.6000	0.000%	2,364	-80.463%
2025-05-02	20.7000	22.2000	20.2500	21.6000	+4.348%	3,042	-80.463%
2025-05-01	19.5405	20.8500	19.5405	20.7000	+2.222%	1,313	-79.614%
2025-04-30	20.2515	20.8500	19.5000	20.2500	-4.930%	2,899	-79.160%
2025-04-29	21.3000	21.6000	20.1000	21.3000	0.000%	1,820	-80.188%
2025-04-28	19.8000	24.4500	19.6500	21.3000	+5.970%	44,550	-80.188%
2025-04-25	19.9500	20.1000	18.8895	20.1000	0.000%	1,834	-79.005%
2025-04-24	18.0000	22.9500	18.0000	20.1000	+12.605%	17,401	-79.005%
2025-04-23	18.0000	18.3000	17.7000	17.8500	-0.833%	4,678	-76.359%
2025-04-22	18.1500	18.4500	17.3295	18.0000	-0.826%	1,189	-76.556%
2025-04-21	18.6000	18.6000	17.5500	18.1500	-1.626%	1,011	-76.749%
2025-04-17	18.3000	19.0500	18.3000	18.4500	+0.820%	273	-77.127%
2025-04-16	19.0500	19.0500	18.3000	18.3000	-4.314%	420	-76.940%
2025-04-15	18.9750	19.3500	18.9750	19.1250	+2.000%	507	-77.935%
2025-04-14	18.7500	19.1730	18.0000	18.7500	+0.806%	995	-77.493%
2025-04-11	19.2000	19.2000	18.1350	18.6000	-1.587%	876	-77.312%
2025-04-10	19.9500	20.3940	18.7500	18.9000	-5.263%	956	-77.672%
2025-04-09	18.4500	20.1000	17.1150	19.9500	+9.016%	7,572	-78.847%
2025-04-08	19.6500	19.9485	18.3000	18.3000	-6.870%	3,046	-76.940%
2025-04-07	18.6000	19.6500	17.2500	19.6500	+4.800%	3,281	-78.524%
2025-04-04	19.8000	19.8000	18.0000	18.7500	-5.303%	2,147	-77.493%
2025-04-03	21.6000	22.0500	19.6500	19.8000	-10.811%	3,817	-78.687%
2025-04-02	21.3000	22.5975	21.1500	22.2000	+2.778%	1,677	-80.991%
2025-04-01	21.9000	21.9000	21.0000	21.6000	-2.041%	532	-80.463%
2025-03-31	21.3000	22.0500	21.0000	22.0500	0.000%	1,126	-80.862%
2025-03-28	24.3000	24.4500	21.9000	22.0500	-9.816%	2,035	-80.862%
2025-03-27	22.2000	25.0485	22.2000	24.4500	+10.135%	8,900	-82.740%
2025-03-26	23.4000	25.8000	21.7500	22.2000	-5.128%	9,089	-80.991%
2025-03-25	22.9500	25.8000	22.9500	23.4000	+1.761%	6,428	-81.966%
2025-03-24	22.9500	23.6940	22.9500	22.9950	+1.523%	646	-81.648%
2025-03-21	23.8500	24.0750	22.6500	22.6500	-6.211%	2,614	-81.369%
2025-03-20	25.2000	25.2000	23.8500	24.1500	+1.258%	1,161	-82.526%
2025-03-19	25.2000	25.6395	23.8500	23.8500	-6.909%	1,106	-82.306%
2025-03-18	25.2000	25.8000	24.9000	25.6200	+2.275%	438	-83.528%
2025-03-17	25.8000	26.0385	24.7515	25.0500	-1.183%	1,661	-83.154%
2025-03-14	25.6500	25.8000	24.1545	25.3500	0.000%	678	-83.353%
2025-03-13	25.5000	25.8000	24.6000	25.3500	-1.744%	2,200	-83.353%
2025-03-12	22.9500	26.6820	22.9500	25.8000	+13.907%	5,059	-83.643%
2025-03-11	23.7000	24.0000	22.5000	22.6500	-5.031%	2,539	-81.369%
2025-03-10	24.4500	24.6000	23.1000	23.8500	-2.454%	1,549	-82.306%
2025-03-07	24.1500	24.9000	23.7000	24.4500	+0.617%	1,075	-82.740%
2025-03-06	24.3000	24.3000	22.8000	24.3000	-1.818%	2,334	-82.634%
2025-03-05	22.8000	24.9000	22.6500	24.7500	+8.553%	3,871	-82.949%
2025-03-04	24.0000	24.0000	22.3500	22.8000	-5.590%	3,514	-81.491%
2025-03-03	25.9500	25.9500	23.8500	24.1500	-5.848%	4,789	-82.526%
2025-02-28	27.0000	27.0000	24.8040	25.6500	-6.044%	7,519	-83.548%
2025-02-27	28.5000	29.1000	27.1500	27.3000	-1.622%	2,915	-84.542%
2025-02-26	27.3000	28.2000	27.1500	27.7500	-1.596%	2,595	-84.793%
2025-02-25	30.3000	30.3000	27.3000	28.2000	-6.931%	5,031	-85.035%
2025-02-24	30.3000	31.0500	29.4930	30.3000	-0.980%	3,025	-86.073%
2025-02-21	30.4515	31.3500	29.2500	30.6000	+2.000%	5,531	-86.209%
2025-02-20	29.7000	31.0500	29.2500	30.0000	0.000%	5,759	-85.933%
2025-02-19	29.2500	30.6000	27.0000	30.0000	+1.010%	20,039	-85.933%
2025-02-18	38.7000	38.8500	29.1000	29.7000	-7.907%	206,839	-85.791%
2025-02-14	32.4000	33.0000	31.8000	32.2500	0.000%	4,920	-86.915%
2025-02-13	33.1500	33.4500	32.1000	32.2500	-3.587%	2,346	-86.915%
2025-02-12	33.0000	33.4500	31.9500	33.4500	+0.905%	2,222	-87.384%
2025-02-11	33.7500	34.4985	33.0000	33.1500	-1.778%	2,516	-87.270%
2025-02-10	34.0500	34.0500	32.4000	33.7500	-2.174%	2,763	-87.496%
2025-02-07	34.0500	34.8900	33.1500	34.5000	+1.322%	2,986	-87.768%
2025-02-06	37.0500	37.0500	33.6000	34.0500	-2.575%	3,833	-87.606%
2025-02-05	35.7000	36.0000	34.6500	34.9500	-2.917%	1,850	-87.926%
2025-02-04	36.6000	37.1880	35.2500	36.0000	-1.639%	1,721	-88.278%
2025-02-03	36.1500	37.4985	34.5000	36.6000	-3.557%	3,288	-88.470%
2025-01-31	39.6000	39.6000	36.3000	37.9500	-4.167%	3,849	-88.880%
2025-01-30	39.5790	39.7500	37.6500	39.6000	-2.222%	3,697	-89.343%
2025-01-29	40.3500	41.8500	38.7000	40.5000	+2.662%	2,273	-89.580%
2025-01-28	39.9000	40.7670	38.2560	39.4500	-2.593%	3,156	-89.303%
2025-01-27	41.1000	41.2500	37.9695	40.5000	-2.174%	6,575	-89.580%
2025-01-24	40.3500	41.9535	40.0500	41.4000	+0.730%	1,936	-89.807%
2025-01-23	39.7500	41.7000	39.4140	41.1000	+2.622%	3,286	-89.732%
2025-01-22	39.9000	40.4985	36.0015	40.0500	+4.297%	10,553	-89.463%
2025-01-21	45.0000	45.0000	38.2500	38.4000	-12.329%	11,613	-89.010%
2025-01-17	46.5000	48.0000	42.9000	43.8000	-5.195%	6,681	-90.365%
2025-01-16	46.2000	46.8000	45.0000	46.2000	-0.324%	1,736	-90.866%
2025-01-15	47.5500	47.6865	44.5500	46.3500	+2.658%	9,106	-90.895%
2025-01-14	43.5000	46.0500	43.5000	45.1500	+3.972%	3,325	-90.653%
2025-01-13	45.9000	46.2000	42.5205	43.4250	-6.311%	5,945	-90.282%
2025-01-10	48.0000	48.7500	45.1500	46.3500	-2.524%	5,884	-90.895%
2025-01-08	48.3000	49.0995	45.0000	47.5500	-4.230%	10,387	-91.125%
2025-01-07	48.1500	51.3000	47.4000	49.6500	+5.079%	12,513	-91.501%
2025-01-06	48.6000	55.5000	46.5150	47.2500	-1.254%	53,972	-91.069%
2025-01-03	43.3500	48.5985	42.4500	47.8500	+12.324%	17,173	-91.181%
2025-01-02	43.5000	45.4500	42.1500	42.6000	-1.730%	17,836	-90.094%
2024-12-31	49.3500	51.2895	42.3015	43.3500	-7.668%	44,896	-90.265%
2024-12-30	45.0000	48.1500	44.5500	46.9500	+1.954%	52,711	-91.012%
2024-12-27	47.2500	47.2500	42.1500	46.0500	-0.325%	9,450	-90.836%
2024-12-26	44.1000	47.1000	43.5000	46.2000	+4.762%	7,396	-90.866%
2024-12-24	44.7000	45.7500	42.0000	44.1000	-1.342%	6,780	-90.431%
2024-12-23	44.8500	47.1000	43.2000	44.7000	-10.778%	17,198	-90.559%
2024-12-20	47.2500	53.2500	45.6000	50.1000	+5.363%	27,577	-91.577%
2024-12-19	45.9000	48.7500	44.2500	47.5500	+7.823%	13,048	-91.125%
2024-12-18	46.2000	47.8500	43.2000	44.1000	-6.962%	17,128	-90.431%
2024-12-17	48.0000	49.5000	46.2000	47.4000	-2.167%	26,014	-91.097%
2024-12-16	52.2000	53.0985	46.8000	48.4500	-4.579%	340,998	-91.290%
2024-12-13	47.5500	52.3500	46.5000	50.7750	+3.834%	32,780	-91.689%
2024-12-12	49.9500	53.1000	47.2500	48.9000	-1.212%	36,189	-91.370%
2024-12-11	49.6500	50.8065	45.9000	49.5000	0.000%	12,889	-91.475%
2024-12-10	51.3000	52.5000	48.1500	49.5000	-10.811%	24,353	-91.475%
2024-12-09	51.0000	57.7500	48.9000	55.5000	+10.778%	164,283	-92.396%
2024-12-06	45.7500	50.5500	45.0000	50.1000	+8.091%	27,514	-91.577%
2024-12-05	45.3000	49.8000	45.0000	46.3500	+7.292%	84,549	-90.895%
2024-12-04	48.0000	48.4500	40.6515	43.2000	-9.718%	112,934	-90.231%
2024-12-03	47.7000	52.5000	46.8030	47.8500	+2.572%	79,353	-91.181%
2024-12-02	48.1500	48.9000	45.3000	46.6500	-2.201%	32,355	-90.954%
2024-11-29	47.2500	50.8500	46.2000	47.7000	-0.935%	20,566	-91.153%
2024-11-27	48.0000	49.4250	46.8000	48.1500	+0.312%	18,855	-91.236%
2024-11-26	57.3000	57.9015	45.0000	48.0000	-17.034%	37,737	-91.208%
2024-11-25	61.5825	61.5825	55.1775	57.8550	-4.091%	21,667	-92.706%
2024-11-22	72.7125	73.3425	57.7500	60.3225	-41.586%	46,465	-93.004%
2024-11-21	112.8750	112.8750	96.6000	103.2675	-15.940%	17,880	-95.914%
2024-11-20	93.9750	133.8750	92.9775	122.8500	+33.944%	67,840	-96.565%
2024-11-19	93.9225	95.0250	88.5675	91.7175	-3.481%	4,093	-95.399%
2024-11-18	90.8250	96.5475	86.3100	95.0250	+2.841%	4,663	-95.559%
2024-11-15	94.5000	96.5475	90.3000	92.4000	-4.087%	3,450	-95.433%
2024-11-14	97.1250	99.6450	92.1375	96.3375	-1.661%	3,436	-95.620%
2024-11-13	103.3200	103.3200	94.7625	97.9650	-5.183%	5,302	-95.692%
2024-11-12	103.5825	105.0000	99.7500	103.3200	-3.859%	5,302	-95.916%
2024-11-11	110.2500	112.9800	103.1625	107.4675	-2.524%	5,285	-96.073%
2024-11-08	101.4300	111.4050	100.2750	110.2500	+8.696%	7,968	-96.172%
2024-11-07	99.7500	116.6550	99.7500	101.4300	+1.684%	12,177	-95.839%
2024-11-06	106.0500	109.1475	97.6500	99.7500	-9.265%	6,505	-95.769%
2024-11-05	115.5000	116.2875	105.6300	109.9350	-5.505%	7,138	-96.161%
2024-11-04	127.2600	131.2500	114.5550	116.3400	-12.063%	7,851	-96.373%
2024-11-01	135.1875	138.3375	127.8900	132.3000	-6.145%	7,380	-96.810%
2024-10-31	147.5775	149.5725	139.1250	140.9625	-7.126%	7,177	-97.006%
2024-10-30	147.5775	167.4225	144.4275	151.7775	-3.311%	13,251	-97.220%
2024-10-29	157.5000	182.7000	147.7350	156.9750	+9.967%	94,489	-97.312%
2024-10-28	153.0375	154.8750	141.7500	142.7475	-6.241%	28,084	-97.044%
2024-10-25	158.8125	162.7500	149.6775	152.2500	-1.695%	5,267	-97.228%
2024-10-24	161.2800	161.2800	152.2500	154.8750	-2.737%	6,727	-97.275%
2024-10-23	160.1250	163.8000	149.7300	159.2325	+0.898%	11,503	-97.350%
2024-10-22	157.5000	172.2525	155.1375	157.8150	+1.967%	18,073	-97.326%
2024-10-21	152.2500	189.0000	148.5750	154.7700	+1.480%	37,355	-97.273%
2024-10-18	155.0325	167.2125	142.3275	152.5125	-29.146%	39,417	-97.233%
2024-10-17	215.4075	224.5950	204.7500	215.2500	-10.088%	16,817	-98.039%
2024-10-16	210.0000	272.8425	199.6050	239.4000	+18.135%	52,519	-98.237%
2024-10-15	215.2500	232.3650	200.0250	202.6500	-5.623%	27,613	-97.918%
2024-10-14	225.7500	238.8750	206.6400	214.7250	-5.977%	37,525	-98.035%
2024-10-11	261.5550	290.0625	225.7500	228.3750	-7.249%	59,491	-98.152%
2024-10-10	299.4075	308.1750	237.1425	246.2250	-33.944%	31,867	-98.286%
2024-10-09	378.0000	446.2500	354.9000	372.7500	-21.164%	25,268	-98.868%
2024-10-08	535.5000	630.0000	472.5000	472.8150	-34.263%	27,718	-99.107%
2024-10-07	840.0000	845.2500	682.5000	719.2500	-31.841%	16,675	-99.413%
2024-10-04	971.2500	1,197.0000	897.7500	1,055.2500	-21.484%	11,867	-99.600%
2024-10-03	1,281.0000	1,832.2500	1,176.0000	1,344.0000	-51.070%	7,944	-99.686%
2024-10-02	2,835.0000	3,386.2500	2,746.8000	2,746.8000	-5.933%	231	-99.846%
2024-10-01	3,150.0000	3,370.5000	2,756.2500	2,920.0500	-19.391%	446	-99.855%
2024-09-30	3,688.6500	3,972.1500	3,499.6500	3,622.5000	-6.504%	85	-99.884%
2024-09-27	4,221.0000	4,221.0000	3,638.2500	3,874.5000	-8.209%	54	-99.891%
2024-09-26	4,394.2500	4,394.2500	4,028.8500	4,221.0000	-3.943%	23	-99.900%
2024-09-25	4,529.7000	4,536.0000	4,135.9500	4,394.2500	-3.125%	23	-99.904%
2024-09-24	4,914.0000	4,914.0000	4,529.7000	4,536.0000	-3.485%	21	-99.907%
2024-09-23	4,914.0000	5,024.2500	4,646.2500	4,699.8000	-6.750%	9	-99.910%
2024-09-20	4,725.0000	5,723.5500	4,567.5000	5,040.0000	+6.738%	40	-99.916%
2024-09-19	4,643.1000	4,725.0000	4,495.0500	4,721.8500	+3.379%	5	-99.911%
2024-09-18	4,725.0000	4,748.5200	4,504.5000	4,567.5000	-2.685%	6	-99.908%
2024-09-17	4,643.1000	4,703.5800	4,504.5000	4,693.5000	+4.196%	4	-99.910%
2024-09-16	4,662.0000	4,756.5000	4,387.9500	4,504.5000	-0.694%	10	-99.906%
2024-09-13	4,454.1000	4,662.0000	4,350.1500	4,536.0000	+0.699%	11	-99.907%
2024-09-12	4,347.0000	4,880.6100	4,315.5000	4,504.5000	-0.832%	20	-99.906%
2024-09-11	4,466.7000	4,684.0500	4,261.9500	4,542.3000	-2.961%	11	-99.907%
2024-09-10	4,428.9000	4,680.9000	4,284.0000	4,680.9000	-0.268%	3	-99.910%
2024-09-09	4,567.5000	4,706.1000	4,261.9500	4,693.5000	-0.334%	5	-99.910%
2024-09-06	4,756.5000	4,854.1500	4,539.1500	4,709.2500	-1.580%	3	-99.910%
2024-09-05	4,693.5000	4,810.0500	4,473.0000	4,784.8500	+4.831%	10	-99.912%
2024-09-04	4,476.1500	4,599.0000	4,410.0000	4,564.3500	+2.042%	3	-99.908%
2024-09-03	4,725.0000	4,803.7500	4,268.2500	4,473.0000	-3.989%	15	-99.906%
2024-08-30	4,630.5000	4,860.4500	4,551.7500	4,658.8500	+0.612%	9	-99.909%
2024-08-29	4,662.0000	4,904.5500	4,536.0000	4,630.5000	+0.341%	8	-99.909%
2024-08-28	4,806.9000	4,901.4000	4,536.0000	4,614.7500	-3.871%	9	-99.909%
2024-08-27	5,140.8000	5,225.8500	4,740.7500	4,800.6000	-5.047%	8	-99.912%
2024-08-26	4,882.5000	5,355.0000	4,734.4500	5,055.7500	+3.548%	26	-99.917%
2024-08-23	4,718.7000	4,882.5000	4,463.5500	4,882.5000	+5.227%	14	-99.914%
2024-08-22	4,788.0000	4,910.8500	4,614.7500	4,639.9500	-2.256%	14	-99.909%
2024-08-21	4,828.9500	4,914.0000	4,646.2500	4,747.0500	-4.620%	12	-99.911%
2024-08-20	4,765.9500	5,317.2000	4,580.1000	4,977.0000	+4.428%	26	-99.915%
2024-08-19	4,580.1000	5,181.7500	4,580.1000	4,765.9500	+4.129%	12	-99.911%
2024-08-16	4,725.0000	5,181.7500	4,410.0000	4,576.9500	-5.955%	24	-99.908%
2024-08-15	5,269.9500	5,310.9000	4,803.7500	4,866.7500	-6.428%	15	-99.913%
2024-08-14	5,392.8000	5,512.5000	5,197.5000	5,201.0700	+0.863%	22	-99.919%
2024-08-13	4,866.7500	5,590.4100	4,866.7500	5,156.5500	+7.063%	12	-99.918%
2024-08-12	5,040.0000	5,118.7500	4,778.5500	4,816.3500	-0.131%	12	-99.912%
2024-08-09	4,945.5000	5,134.0800	4,788.0000	4,822.6500	-2.422%	5	-99.912%
2024-08-08	4,725.0000	5,145.2100	4,725.0000	4,942.3500	+0.965%	8	-99.915%
2024-08-07	5,040.0000	5,443.2000	4,891.9500	4,895.1000	0.000%	15	-99.914%
2024-08-06	4,747.0500	5,285.7000	4,747.0500	4,895.1000	+3.187%	7	-99.914%
2024-08-05	5,143.9500	5,143.9500	4,441.5000	4,743.9000	-7.437%	15	-99.911%
2024-08-02	5,418.0000	5,635.3500	5,115.6000	5,125.0500	-8.493%	27	-99.918%
2024-08-01	6,010.2000	6,300.0000	5,443.2000	5,600.7000	-7.396%	25	-99.925%
2024-07-31	5,953.5000	6,615.0000	5,515.6500	6,048.0000	+2.128%	21	-99.930%
2024-07-30	6,098.4000	6,221.2500	5,723.5500	5,922.0000	-3.093%	15	-99.929%
2024-07-29	6,363.0000	6,492.1500	6,016.5000	6,111.0000	-4.433%	20	-99.931%
2024-07-26	6,570.9000	6,763.0500	6,079.5000	6,394.5000	-0.830%	20	-99.934%
2024-07-25	6,592.9500	6,766.2000	6,029.1000	6,448.0500	-1.111%	21	-99.935%
2024-07-24	6,873.3000	6,977.2500	6,306.3000	6,520.5000	-3.721%	25	-99.935%
2024-07-23	6,920.5500	7,361.5500	6,772.5000	6,772.5000	-0.463%	22	-99.938%
2024-07-22	7,008.7500	7,182.0000	6,457.5000	6,804.0000	-5.263%	23	-99.938%
2024-07-19	7,229.2500	7,364.7000	6,772.5000	7,182.0000	-0.175%	17	-99.941%
2024-07-18	7,569.4500	7,808.8500	7,150.5000	7,194.6000	-4.992%	14	-99.941%
2024-07-17	7,686.0000	7,714.3500	7,282.8000	7,572.6000	-1.878%	11	-99.944%
2024-07-16	7,478.1000	7,938.0000	7,456.0500	7,717.5000	+3.158%	30	-99.945%
2024-07-15	7,119.0000	7,812.0000	7,056.0000	7,481.2500	+1.931%	56	-99.944%
2024-07-12	7,182.0000	7,399.3500	6,775.6500	7,339.5000	+4.813%	26	-99.943%
2024-07-11	7,087.5000	7,320.6000	6,640.2000	7,002.4500	+4.366%	39	-99.940%
2024-07-10	6,756.7500	6,835.5000	6,397.6500	6,709.5000	+2.750%	20	-99.937%
2024-07-09	6,788.2500	6,800.8500	6,344.1000	6,529.9500	-4.028%	17	-99.935%
2024-07-08	7,068.6000	7,068.6000	6,640.2000	6,804.0000	-3.786%	21	-99.938%
2024-07-05	6,643.3500	7,308.0000	6,466.9500	7,071.7500	+4.516%	43	-99.940%
2024-07-03	6,734.7000	6,867.0000	6,552.0000	6,766.2000	+0.421%	17	-99.938%
2024-07-02	6,895.3500	6,930.0000	6,517.3500	6,737.8500	-2.329%	12	-99.937%
2024-07-01	6,926.8500	6,930.0000	6,618.1500	6,898.5000	-0.455%	13	-99.939%
2024-06-28	6,933.1500	7,182.0000	6,615.0000	6,930.0000	-2.222%	24	-99.939%
2024-06-27	7,119.0000	7,320.6000	6,804.0000	7,087.5000	-3.433%	28	-99.940%
2024-06-26	7,377.3000	7,503.3000	6,933.1500	7,339.5000	+1.304%	29	-99.943%
2024-06-25	7,005.6000	7,497.0000	6,681.1500	7,245.0000	+4.545%	31	-99.942%
2024-06-24	7,509.6000	7,509.6000	6,662.2500	6,930.0000	-5.539%	54	-99.939%
2024-06-21	7,654.5000	7,830.9000	7,087.5000	7,336.3500	-6.840%	47	-99.942%
2024-06-20	7,938.0000	7,938.0000	7,248.1500	7,875.0000	+2.291%	31	-99.946%
2024-06-18	8,095.5000	8,725.5000	7,241.8500	7,698.6000	-2.474%	46	-99.945%
2024-06-17	8,820.0000	8,826.3000	6,964.6500	7,893.9000	-10.179%	93	-99.947%
2024-06-14	9,765.0000	10,061.1000	8,568.0000	8,788.5000	-10.663%	52	-99.952%
2024-06-13	10,395.0000	10,395.0000	9,765.0000	9,837.4500	-3.878%	9	-99.957%
2024-06-12	10,240.6500	10,706.8500	9,787.0500	10,234.3500	+1.531%	11	-99.959%
2024-06-11	9,629.5500	10,631.2500	9,576.0000	10,080.0000	+3.159%	39	-99.958%
2024-06-10	10,076.8500	10,309.9500	9,765.0000	9,771.3000	-3.063%	23	-99.957%
2024-06-07	10,710.0000	10,769.8500	9,547.6500	10,080.0000	-6.678%	45	-99.958%
2024-06-06	11,718.0000	11,872.3500	10,395.0000	10,801.3500	-6.363%	49	-99.961%
2024-06-05	10,190.2500	12,281.8500	10,174.5000	11,535.3000	+9.970%	71	-99.963%
2024-06-04	11,340.0000	11,340.0000	10,429.6500	10,489.5000	-7.500%	30	-99.960%
2024-06-03	11,434.5000	12,017.2500	11,025.0000	11,340.0000	-3.330%	43	-99.963%
2024-05-31	11,809.3500	12,886.6500	11,462.8500	11,730.6000	-4.021%	69	-99.964%
2024-05-30	12,915.0000	17,640.0000	11,340.0000	12,222.0000	-1.523%	692	-99.965%
2024-05-29	11,371.5000	12,915.0000	11,239.2000	12,411.0000	+9.172%	104	-99.966%
2024-05-28	11,314.8000	12,429.9000	10,984.0500	11,368.3500	+0.111%	73	-99.963%
2024-05-24	10,917.9000	11,812.5000	10,395.0000	11,355.7500	+2.590%	81	-99.963%
2024-05-23	11,970.0000	12,600.0000	10,120.9500	11,069.1000	-10.174%	99	-99.962%
2024-05-22	12,631.5000	14,017.5000	11,686.5000	12,322.8000	+2.248%	123	-99.966%
2024-05-21	12,285.0000	13,888.3500	11,182.5000	12,051.9000	-13.045%	184	-99.965%
2024-05-20	13,592.2500	15,116.8500	12,033.0000	13,860.0000	-9.651%	232	-99.970%

document.getElementById("x4TG77").onerror = function(){this.style.display='none';}; .dark-mode .BGFrnQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BGFrnQ{ color: #333333; background-color: white; border: 2px solid #333333; }CETXCEMTREX INC.stock NASDAQ

CETX
CEMTREX INC.
stock NASDAQ