Dark

CETX
CEMTREX INC.
stock NASDAQ

At Close

May 18, 2026 3:44:25 PM EDT

0.7600USD-4.788%(-0.0400)269,728

0.6500Bid 0.8800Ask 0.2300Spread

Pre-market

May 18, 2026 8:51:30 AM EDT

0.7800USD-2.500%(-0.0200)899

After-hours

May 18, 2026 4:00:30 PM EDT

0.7700USD+1.090%(+0.0100)1,552

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-18	0.8000	0.80000	0.7500	0.7600	-5.000%	269,728	0.000%
2026-05-15	0.8300	0.83990	0.7803	0.8000	-1.816%	355,979	-5.000%
2026-05-14	0.7700	0.82100	0.7651	0.8148	+7.921%	277,762	-6.726%
2026-05-13	0.7816	0.79730	0.7550	0.7550	-5.317%	265,298	+0.662%
2026-05-12	0.7935	0.84990	0.7700	0.7974	+0.025%	329,615	-4.690%
2026-05-11	0.9100	0.91000	0.7971	0.7972	-10.467%	395,538	-4.666%
2026-05-08	0.8700	0.92950	0.8700	0.8904	+1.010%	340,971	-14.645%
2026-05-07	0.9100	0.95000	0.8662	0.8815	-6.373%	415,917	-13.783%
2026-05-06	1.0100	1.02430	0.9413	0.9415	-7.696%	446,400	-19.278%
2026-05-05	1.0700	1.08000	1.0100	1.0200	-4.673%	511,569	-25.490%
2026-05-04	1.0800	1.11500	1.0700	1.0700	-2.727%	174,552	-28.972%
2026-05-01	1.1000	1.13000	1.0950	1.1000	-2.655%	164,029	-30.909%
2026-04-30	1.0900	1.15500	1.0600	1.1300	+4.630%	341,773	-32.743%
2026-04-29	1.1100	1.11000	1.0600	1.0800	-2.703%	293,045	-29.630%
2026-04-28	1.1100	1.15000	1.0900	1.1100	+0.909%	277,981	-31.532%
2026-04-27	1.0900	1.11500	1.0704	1.1000	0.000%	280,278	-30.909%
2026-04-24	1.1100	1.15000	1.1000	1.1000	-1.786%	218,923	-30.909%
2026-04-23	1.1700	1.20000	1.1000	1.1200	-7.438%	982,449	-32.143%
2026-04-22	1.1900	1.23500	1.1750	1.2100	+4.310%	390,322	-37.190%
2026-04-21	1.3100	1.31000	1.1600	1.1600	-10.078%	888,050	-34.483%
2026-04-20	1.2000	1.38000	1.1500	1.2900	+5.738%	1,742,584	-41.085%
2026-04-17	1.2300	1.26010	1.2000	1.2200	0.000%	604,103	-37.705%
2026-04-16	1.2250	1.26000	1.1800	1.2200	-2.400%	645,196	-37.705%
2026-04-15	1.2000	1.27000	1.1400	1.2500	+3.306%	1,229,409	-39.200%
2026-04-14	1.1500	1.25500	1.1301	1.2100	+4.310%	1,540,408	-37.190%
2026-04-13	1.0700	1.21000	1.0500	1.1600	+8.411%	1,915,465	-34.483%
2026-04-10	0.9900	1.18000	0.9694	1.0700	+4.902%	2,686,478	-28.972%
2026-04-09	1.0500	1.09000	0.9800	1.0200	-5.556%	1,904,688	-25.490%
2026-04-08	1.1450	1.18000	0.8100	1.0800	-16.279%	8,611,067	-29.630%
2026-04-07	1.6850	1.74000	1.2400	1.2900	+62.121%	149,537,863	-41.085%
2026-04-06	0.8108	0.91920	0.7873	0.7957	-5.274%	1,064,589	-4.487%
2026-04-02	0.7500	0.84280	0.7350	0.8400	+7.761%	1,063,615	-9.524%
2026-04-01	0.6864	0.95770	0.6720	0.7795	+24.720%	19,955,310	-2.502%
2026-03-31	0.5446	0.68000	0.5400	0.6250	+22.190%	2,973,215	+21.600%
2026-03-30	0.5448	0.55675	0.5100	0.5115	-6.932%	332,988	+48.583%
2026-03-27	0.5488	0.56580	0.5320	0.5496	-0.435%	247,570	+38.282%
2026-03-26	0.6433	0.65000	0.5511	0.5520	-14.045%	403,808	+37.681%
2026-03-25	0.6017	0.64800	0.6001	0.6422	+7.463%	213,708	+18.343%
2026-03-24	0.6100	0.63480	0.5919	0.5976	-3.504%	161,184	+27.175%
2026-03-23	0.6577	0.67020	0.5858	0.6193	-1.730%	385,520	+22.719%
2026-03-20	0.6760	0.67600	0.6217	0.6302	-4.006%	276,724	+20.597%
2026-03-19	0.6929	0.69290	0.6100	0.6565	-5.253%	461,429	+15.765%
2026-03-18	0.7191	0.71910	0.6638	0.6929	-3.643%	423,599	+9.684%
2026-03-17	0.7164	0.74000	0.7150	0.7191	+1.139%	214,500	+5.688%
2026-03-16	0.7599	0.76590	0.7048	0.7110	-5.515%	330,380	+6.892%
2026-03-13	0.7742	0.78050	0.7500	0.7525	-1.942%	480,228	+0.997%
2026-03-12	0.7600	0.91990	0.7600	0.7674	+9.472%	2,208,737	-0.964%
2026-03-11	0.7610	0.76100	0.6627	0.7010	-5.462%	687,544	+8.417%
2026-03-10	0.8136	0.82990	0.7401	0.7415	-8.242%	477,739	+2.495%
2026-03-09	0.7794	0.85000	0.7412	0.8081	-13.154%	1,114,441	-5.952%
2026-03-06	1.0300	1.04970	0.9305	0.9305	-11.381%	1,345,096	-18.323%
2026-03-05	1.0200	1.08500	1.0000	1.0500	+0.962%	537,813	-27.619%
2026-03-04	1.0900	1.11560	1.0300	1.0400	-4.587%	588,783	-26.923%
2026-03-03	1.0200	1.13000	0.9841	1.0900	+3.810%	1,507,807	-30.275%
2026-03-02	1.0500	1.07600	1.0200	1.0500	-0.943%	558,836	-27.619%
2026-02-27	1.1400	1.15970	1.0600	1.0600	-9.402%	487,182	-28.302%
2026-02-26	1.1600	1.21500	1.1400	1.1700	0.000%	324,109	-35.043%
2026-02-25	1.1400	1.22800	1.1400	1.1700	+3.540%	719,258	-35.043%
2026-02-24	1.1200	1.14000	1.0800	1.1300	-1.739%	495,864	-32.743%
2026-02-23	1.1500	1.19000	1.1300	1.1500	-3.766%	355,575	-33.913%
2026-02-20	1.2800	1.31000	1.1900	1.1950	-10.150%	692,565	-36.402%
2026-02-19	1.3300	1.33470	1.2800	1.3300	0.000%	465,611	-42.857%
2026-02-18	1.3500	1.38390	1.3100	1.3300	-6.338%	609,924	-42.857%
2026-02-17	1.4300	1.45000	1.3600	1.4200	+1.429%	518,232	-46.479%
2026-02-13	1.3800	1.50000	1.3700	1.4000	0.000%	426,995	-45.714%
2026-02-12	1.5000	1.50000	1.3650	1.4000	-6.667%	528,577	-45.714%
2026-02-11	1.6000	1.60000	1.4700	1.5000	-3.226%	431,884	-49.333%
2026-02-10	1.4900	1.58000	1.4607	1.5500	+4.730%	462,472	-50.968%
2026-02-09	1.5400	1.55000	1.4550	1.4800	-8.642%	612,006	-48.649%
2026-02-06	1.5200	1.62000	1.3600	1.6200	+15.714%	3,732,579	-53.086%
2026-02-05	1.4400	1.48000	1.3900	1.4000	-5.405%	3,445,031	-45.714%
2026-02-04	1.4800	1.53000	1.3700	1.4800	-0.671%	651,545	-48.649%
2026-02-03	1.5500	1.65000	1.4300	1.4900	-2.614%	722,755	-48.993%
2026-02-02	1.5400	1.63000	1.4700	1.5300	-0.649%	876,112	-50.327%
2026-01-30	1.6200	1.73990	1.5100	1.5400	-7.784%	877,524	-50.649%
2026-01-29	1.7800	1.79000	1.6600	1.6700	-6.180%	728,453	-54.491%
2026-01-28	1.8900	1.89000	1.7800	1.7800	-6.316%	667,522	-57.303%
2026-01-27	1.7700	1.95000	1.7600	1.9000	+5.556%	1,243,154	-60.000%
2026-01-26	1.8500	1.89930	1.7400	1.8000	-7.216%	1,183,903	-57.778%
2026-01-23	2.1200	2.13000	1.9400	1.9400	-7.619%	1,419,783	-60.825%
2026-01-22	2.1100	2.19000	2.0900	2.1000	0.000%	1,202,571	-63.810%
2026-01-21	2.2500	2.26000	2.0300	2.1000	-1.869%	1,970,691	-63.810%
2026-01-20	2.2200	2.30270	2.1300	2.1400	-6.140%	1,484,973	-64.486%
2026-01-16	2.4000	2.44990	2.2700	2.2800	-6.939%	1,162,350	-66.667%
2026-01-15	2.4700	2.54000	2.3300	2.4500	-1.804%	1,346,759	-68.980%
2026-01-14	2.2800	2.58000	2.2600	2.4950	+8.009%	2,379,166	-69.539%
2026-01-13	2.4100	2.42000	2.2100	2.3100	-7.600%	2,943,170	-67.100%
2026-01-12	2.6300	2.73950	2.4401	2.5000	-15.825%	4,290,015	-69.600%
2026-01-09	3.8000	4.09000	2.9400	2.9700	+2.414%	35,705,193	-74.411%
2026-01-08	2.5700	2.90000	2.4800	2.9000	+9.848%	14,872,789	-73.793%
2026-01-07	2.7400	2.74000	2.5400	2.6400	-4.693%	1,246,578	-71.212%
2026-01-06	2.5300	2.83000	2.5200	2.7700	+8.203%	2,074,075	-72.563%
2026-01-05	2.7600	2.79500	2.4901	2.5600	-6.569%	2,541,983	-70.313%
2026-01-02	2.7500	2.97000	2.7200	2.7400	+5.792%	3,070,613	-72.263%
2025-12-31	2.8500	2.85000	2.5500	2.5900	-13.087%	4,205,450	-70.656%
2025-12-30	2.8800	3.38000	2.4400	2.9800	+41.232%	94,323,205	-74.497%
2025-12-29	2.2300	2.23000	2.0950	2.1100	-7.456%	9,465,024	-63.981%
2025-12-26	2.3800	2.42000	2.2600	2.2800	-6.173%	1,132,425	-66.667%
2025-12-24	2.3700	2.48000	2.3100	2.4300	-1.619%	1,014,884	-68.724%
2025-12-23	2.5100	2.62620	2.2400	2.4700	-18.482%	16,975,501	-69.231%
2025-12-22	2.3300	3.21500	2.3100	3.0300	+31.739%	17,833,735	-74.917%
2025-12-19	2.3300	2.42000	2.1200	2.3000	-1.709%	1,125,805	-66.957%
2025-12-18	2.3000	2.47100	2.2100	2.3400	+7.339%	947,489	-67.521%
2025-12-17	2.4500	2.46000	2.1800	2.1800	-11.020%	1,059,970	-65.138%
2025-12-16	2.1900	2.72000	2.1600	2.4500	+2.083%	1,438,294	-68.980%
2025-12-15	2.9100	2.92000	2.3900	2.4000	-18.919%	2,015,999	-68.333%
2025-12-12	3.5900	3.59930	2.9501	2.9600	-14.943%	2,671,788	-74.324%
2025-12-11	3.6100	3.77000	3.2700	3.4800	-15.534%	9,292,404	-78.161%
2025-12-10	4.0000	4.42000	3.4600	4.1200	-8.241%	4,145,715	-81.553%
2025-12-09	6.0700	6.50000	4.0800	4.4900	-36.312%	9,613,643	-83.073%
2025-12-08	8.1300	9.70000	4.8400	7.0500	+129.642%	132,542,965	-89.220%
2025-12-05	3.0100	4.14000	2.8200	3.0700	+3.716%	3,952,324	-75.244%
2025-12-04	2.5800	3.34000	2.5500	2.9600	+13.846%	431,334	-74.324%
2025-12-03	2.7500	2.75000	2.5000	2.6000	-7.473%	172,205	-70.769%
2025-12-02	3.0100	3.05000	2.8100	2.8100	-7.566%	165,420	-72.954%
2025-12-01	3.2500	3.35000	3.0200	3.0400	-6.748%	53,689	-75.000%
2025-11-28	2.9900	3.35000	2.9900	3.2600	+9.764%	104,031	-76.687%
2025-11-26	2.9500	3.09000	2.8600	2.9700	+0.678%	114,243	-74.411%
2025-11-25	3.2300	3.23000	2.9000	2.9500	-6.051%	95,972	-74.237%
2025-11-24	2.7600	3.42000	2.7100	3.1400	+15.441%	496,773	-75.796%
2025-11-21	2.7800	2.88000	2.6300	2.7200	-4.225%	93,613	-72.059%
2025-11-20	2.8000	3.17000	2.7600	2.8400	-21.763%	359,006	-73.239%
2025-11-19	3.5000	3.90900	3.4000	3.6300	+2.833%	541,621	-79.063%
2025-11-18	3.2300	3.59000	3.1200	3.5300	+10.313%	117,295	-78.470%
2025-11-17	3.3400	3.35000	3.0700	3.2000	-4.192%	70,140	-76.250%
2025-11-14	3.7000	3.70000	3.2300	3.3400	-10.695%	97,373	-77.246%
2025-11-13	4.7100	4.77000	3.6700	3.7400	-21.429%	136,355	-79.679%
2025-11-12	5.0700	5.07000	4.7500	4.7600	-5.743%	31,847	-84.034%
2025-11-11	4.8400	5.05000	4.8367	5.0500	+3.061%	32,052	-84.950%
2025-11-10	4.5900	5.12000	4.5900	4.9000	+8.407%	85,888	-84.490%
2025-11-07	4.3400	4.54500	4.2000	4.5200	+3.196%	40,163	-83.186%
2025-11-06	4.6700	4.84000	4.3700	4.3800	-6.210%	40,615	-82.648%
2025-11-05	4.5500	4.73000	4.5000	4.6700	+2.637%	25,081	-83.726%
2025-11-04	4.5800	4.64500	4.5200	4.5500	-1.515%	43,730	-83.297%
2025-11-03	4.8200	4.83000	4.5400	4.6200	-4.149%	51,523	-83.550%
2025-10-31	4.4500	4.87000	4.4500	4.8200	+8.315%	53,132	-84.232%
2025-10-30	4.9900	5.12100	4.4300	4.4500	-9.553%	128,301	-82.921%
2025-10-29	5.0900	5.16990	4.8900	4.9200	-3.150%	106,571	-84.553%
2025-10-28	5.2600	5.37000	5.0800	5.0800	-3.422%	50,939	-85.039%
2025-10-27	5.4600	5.46000	5.0700	5.2600	-4.189%	124,529	-85.551%
2025-10-24	5.3600	5.55000	5.3100	5.4900	+2.617%	58,600	-86.157%
2025-10-23	5.4900	5.53350	5.2100	5.3500	-0.372%	83,586	-85.794%
2025-10-22	5.7100	5.71160	5.3300	5.3700	-7.414%	126,111	-85.847%
2025-10-21	6.0600	6.20000	5.6901	5.8000	-3.172%	156,019	-86.897%
2025-10-20	5.4000	6.20000	5.3301	5.9900	+15.192%	358,377	-87.312%
2025-10-17	5.2000	5.28000	4.9001	5.2000	-2.256%	115,381	-85.385%
2025-10-16	5.6800	5.71000	5.2700	5.3200	-6.173%	151,486	-85.714%
2025-10-15	6.2400	6.26000	5.6000	5.6700	-8.842%	205,998	-86.596%
2025-10-14	5.3700	6.30000	5.2100	6.2200	+17.358%	624,914	-87.781%
2025-10-13	5.0900	5.46900	5.0100	5.3000	+1.727%	112,634	-85.660%
2025-10-10	5.6100	5.61000	5.0500	5.2100	-7.295%	175,634	-85.413%
2025-10-09	5.4100	5.62000	5.3100	5.6200	+0.178%	158,237	-86.477%
2025-10-08	4.9900	5.67000	4.9500	5.6100	+12.425%	352,648	-86.453%
2025-10-07	5.4500	5.45000	4.9700	4.9900	-9.437%	181,657	-84.770%
2025-10-06	5.3200	5.55500	5.1500	5.5100	+7.407%	173,946	-86.207%
2025-10-03	5.3600	5.40000	5.0300	5.1300	-3.025%	148,743	-85.185%
2025-10-02	5.8400	5.84000	5.2000	5.2900	-8.319%	191,219	-85.633%
2025-10-01	5.6300	6.07820	5.2900	5.7700	+1.943%	128,492	-86.828%
2025-09-30	5.6100	5.84830	5.2200	5.6600	+2.536%	148,836	-86.572%
2025-09-29	5.8500	6.18730	4.8100	5.5200	-5.665%	358,956	-86.232%
2025-09-26	6.0195	6.04050	5.5830	5.8515	-5.887%	117,752	-87.012%
2025-09-25	6.4500	6.75000	6.0000	6.2175	-34.039%	291,711	-87.776%
2025-09-24	9.4500	9.56550	9.1500	9.4260	-0.915%	183,327	-91.937%
2025-09-23	9.6420	9.97500	9.3750	9.5130	+0.891%	71,528	-92.011%
2025-09-22	10.0515	10.95000	9.3750	9.4290	-5.231%	175,752	-91.940%
2025-09-19	9.9000	10.42500	9.5250	9.9495	+1.036%	65,669	-92.361%
2025-09-18	9.2355	10.02000	9.0900	9.8475	+4.705%	109,951	-92.282%
2025-09-17	9.7500	9.87000	9.0000	9.4050	-2.896%	78,197	-91.919%
2025-09-16	10.5000	10.55250	9.4500	9.6855	-7.227%	78,434	-92.153%
2025-09-15	11.7000	11.70000	10.3500	10.4400	-10.758%	100,277	-92.720%
2025-09-12	12.0975	12.09750	11.4075	11.6985	-4.201%	48,545	-93.503%
2025-09-11	11.9850	12.58500	11.4090	12.2115	+1.903%	41,620	-93.776%
2025-09-10	12.6000	13.76250	11.4000	11.9835	-3.199%	116,078	-93.658%
2025-09-09	12.4500	13.32000	12.0000	12.3795	-0.446%	45,656	-93.861%
2025-09-08	12.7500	13.09800	12.0000	12.4350	-7.364%	72,848	-93.888%
2025-09-05	13.2300	13.67550	13.0620	13.4235	-0.123%	34,903	-94.338%
2025-09-04	14.8500	15.00000	13.0500	13.4400	-11.287%	109,556	-94.345%
2025-09-03	15.4500	16.19850	15.0000	15.1500	-2.885%	75,755	-94.983%
2025-09-02	16.8000	16.80300	15.1500	15.6000	-7.965%	70,871	-95.128%
2025-08-29	17.5500	17.55000	16.8000	16.9500	-3.419%	49,179	-95.516%
2025-08-28	18.3000	18.40050	16.9605	17.5500	-4.098%	70,718	-95.670%
2025-08-27	18.7500	18.90000	18.1500	18.3000	-3.175%	32,995	-95.847%
2025-08-26	19.3350	20.10000	18.6000	18.9000	-0.787%	74,389	-95.979%
2025-08-25	19.5000	19.80000	18.4515	19.0500	+7.627%	206,047	-96.010%
2025-08-22	17.5500	18.30000	17.1015	17.7000	-1.667%	33,794	-95.706%
2025-08-21	17.4000	18.16650	17.3070	18.0000	+0.840%	20,314	-95.778%
2025-08-20	18.1500	18.15000	16.8000	17.8500	-3.252%	39,691	-95.742%
2025-08-19	18.4500	19.20000	18.0000	18.4500	+2.075%	55,380	-95.881%
2025-08-18	19.3500	19.95000	17.7000	18.0750	-5.118%	114,415	-95.795%
2025-08-15	21.7500	21.75000	18.6000	19.0500	-5.224%	127,602	-96.010%
2025-08-14	19.5000	20.25000	18.7500	20.1000	+2.290%	73,415	-96.219%
2025-08-13	20.5500	22.05000	18.9000	19.6500	+0.769%	140,027	-96.132%
2025-08-12	19.3500	20.48250	18.9000	19.5000	+3.175%	52,923	-96.103%
2025-08-11	19.2000	19.49250	18.6000	18.9000	0.000%	21,574	-95.979%
2025-08-08	19.3500	19.49700	18.4500	18.9000	-3.817%	39,522	-95.979%
2025-08-07	19.6500	19.80150	18.6000	19.6500	0.000%	55,007	-96.132%
2025-08-06	19.9500	20.25000	17.8500	19.6500	+0.769%	73,597	-96.132%
2025-08-05	20.2500	21.60000	19.0500	19.5000	+4.000%	168,993	-96.103%
2025-08-04	18.1500	19.20000	18.0000	18.7500	+7.759%	57,648	-95.947%
2025-08-01	21.1500	21.45000	16.6500	17.4000	-10.769%	221,669	-95.632%
2025-07-31	19.3500	19.80000	18.9000	19.5000	+0.775%	249,031	-96.103%
2025-07-30	19.2000	20.10000	18.9000	19.3500	+0.781%	18,554	-96.072%
2025-07-29	18.9000	19.35000	18.6525	19.2000	+0.787%	23,028	-96.042%
2025-07-28	19.3500	19.35000	18.3000	19.0500	+0.794%	10,349	-96.010%
2025-07-25	18.9000	19.50000	18.3000	18.9000	+0.800%	9,566	-95.979%
2025-07-24	19.6500	19.80000	18.6000	18.7500	-5.303%	14,440	-95.947%
2025-07-23	18.9000	20.25000	18.6135	19.8000	+5.600%	23,183	-96.162%
2025-07-22	18.7500	18.97800	17.5500	18.7500	+2.459%	24,830	-95.947%
2025-07-21	20.2500	20.25000	18.1500	18.3000	-6.154%	27,784	-95.847%
2025-07-18	20.4000	21.30000	19.0500	19.5000	-3.704%	34,016	-96.103%
2025-07-17	20.1000	21.60000	19.9500	20.2500	+1.504%	38,174	-96.247%
2025-07-16	19.6500	20.40000	18.7680	19.9500	0.000%	23,775	-96.190%
2025-07-15	18.6000	20.40000	18.1500	19.9500	+8.130%	42,162	-96.190%
2025-07-14	19.0500	19.50000	18.3000	18.4500	-4.651%	27,565	-95.881%
2025-07-11	18.9000	19.65000	18.6000	19.3500	+0.781%	29,054	-96.072%
2025-07-10	19.9500	20.96850	19.2000	19.2000	0.000%	76,459	-96.042%
2025-07-09	19.8000	19.80000	18.0000	19.2000	-3.030%	46,967	-96.042%
2025-07-08	19.8000	20.10000	18.4500	19.8000	+1.538%	52,656	-96.162%
2025-07-07	18.7500	20.10000	17.4000	19.5000	+5.691%	50,703	-96.103%
2025-07-03	19.0500	19.20000	16.0500	18.4500	+0.820%	59,892	-95.881%
2025-07-02	17.1000	20.55000	17.0250	18.3000	+7.018%	195,236	-95.847%
2025-07-01	16.6500	17.24850	16.2000	17.1000	+3.636%	13,953	-95.556%
2025-06-30	16.3500	17.54850	15.9000	16.5000	+2.804%	30,480	-95.394%
2025-06-27	15.6000	16.35000	15.1500	16.0500	+1.905%	27,455	-95.265%
2025-06-26	15.1500	16.35000	14.5530	15.7500	+3.960%	49,051	-95.175%
2025-06-25	15.1500	21.57000	15.0000	15.1500	+1.213%	641,676	-94.983%
2025-06-24	15.1500	15.15000	14.3250	14.9685	-1.198%	12,713	-94.923%
2025-06-23	15.6000	15.90000	15.0000	15.1500	-2.885%	11,007	-94.983%
2025-06-20	15.3000	15.75000	15.0750	15.6000	+1.961%	11,852	-95.128%
2025-06-18	15.6000	15.84300	15.0000	15.3000	-2.857%	11,660	-95.033%
2025-06-17	15.3000	16.35000	15.3000	15.7500	+2.941%	25,401	-95.175%
2025-06-16	15.3000	16.05000	15.0000	15.3000	-0.971%	21,782	-95.033%
2025-06-13	14.8500	20.10000	14.7000	15.4500	+0.980%	254,393	-95.081%
2025-06-12	16.8000	17.25000	14.9100	15.3000	+3.030%	147,079	-95.033%
2025-06-11	14.3475	15.30000	14.1375	14.8500	+2.114%	14,950	-94.882%
2025-06-10	14.2500	14.54250	13.6515	14.5425	+1.657%	18,655	-94.774%
2025-06-09	14.3220	14.88600	13.9635	14.3055	+3.663%	17,729	-94.687%
2025-06-06	13.9500	14.02670	12.9000	13.8000	-1.075%	12,296	-94.493%
2025-06-05	14.5500	14.96550	13.5000	13.9500	-6.673%	17,570	-94.552%
2025-06-04	15.4500	15.59850	14.4015	14.9475	-3.252%	13,500	-94.916%
2025-06-03	15.6000	15.75000	14.5500	15.4500	+3.000%	20,524	-95.081%
2025-06-02	14.1000	15.90000	13.7265	15.0000	+9.409%	37,316	-94.933%
2025-05-30	13.5000	15.75000	12.7515	13.7100	+0.110%	87,137	-94.457%
2025-05-29	13.7850	13.80900	13.0500	13.6950	+5.415%	44,391	-94.451%
2025-05-28	14.4000	14.40000	12.9165	12.9915	-48.751%	196,131	-94.150%
2025-05-27	26.2500	42.60000	24.4500	25.3500	+0.297%	715,612	-97.002%
2025-05-23	25.0500	26.40600	24.7500	25.2750	-2.319%	5,095	-96.993%
2025-05-22	28.3500	28.35150	25.8000	25.8750	-9.211%	5,488	-97.063%
2025-05-21	30.4500	30.45000	28.3500	28.5000	-5.473%	4,430	-97.333%
2025-05-20	30.1500	31.50000	28.8000	30.1500	-1.951%	9,160	-97.479%
2025-05-19	36.7500	36.75000	30.6000	30.7500	-15.638%	18,460	-97.528%
2025-05-16	27.9000	38.85000	27.4515	36.4500	+26.563%	55,496	-97.915%
2025-05-15	30.1500	30.90000	24.0000	28.8000	+11.628%	164,581	-97.361%
2025-05-14	26.8500	30.00000	24.6000	25.8000	+0.579%	10,713	-97.054%
2025-05-13	22.6500	28.35000	22.5000	25.6515	+13.252%	19,935	-97.037%
2025-05-12	25.2000	25.20000	22.5000	22.6500	-3.205%	3,321	-96.645%
2025-05-09	23.4000	23.83050	22.6575	23.4000	+0.645%	1,171	-96.752%
2025-05-08	23.2500	24.00000	22.0350	23.2500	+5.442%	1,908	-96.731%
2025-05-07	23.8500	25.53750	21.7500	22.0500	-10.366%	8,039	-96.553%
2025-05-06	21.4500	24.60000	21.4500	24.6000	+13.889%	4,636	-96.911%
2025-05-05	22.0500	22.35000	20.5515	21.6000	0.000%	2,364	-96.481%
2025-05-02	20.7000	22.20000	20.2500	21.6000	+4.348%	3,042	-96.481%
2025-05-01	19.5405	20.85000	19.5405	20.7000	+2.222%	1,313	-96.329%
2025-04-30	20.2515	20.85000	19.5000	20.2500	-4.930%	2,899	-96.247%
2025-04-29	21.3000	21.60000	20.1000	21.3000	0.000%	1,820	-96.432%
2025-04-28	19.8000	24.45000	19.6500	21.3000	+5.970%	44,550	-96.432%
2025-04-25	19.9500	20.10000	18.8895	20.1000	0.000%	1,834	-96.219%
2025-04-24	18.0000	22.95000	18.0000	20.1000	+12.605%	17,401	-96.219%
2025-04-23	18.0000	18.30000	17.7000	17.8500	-0.833%	4,678	-95.742%
2025-04-22	18.1500	18.45000	17.3295	18.0000	-0.826%	1,189	-95.778%
2025-04-21	18.6000	18.60000	17.5500	18.1500	-1.626%	1,011	-95.813%
2025-04-17	18.3000	19.05000	18.3000	18.4500	+0.820%	273	-95.881%
2025-04-16	19.0500	19.05000	18.3000	18.3000	-4.314%	420	-95.847%
2025-04-15	18.9750	19.35000	18.9750	19.1250	+2.000%	507	-96.026%
2025-04-14	18.7500	19.17300	18.0000	18.7500	+0.806%	995	-95.947%
2025-04-11	19.2000	19.20000	18.1350	18.6000	-1.587%	876	-95.914%
2025-04-10	19.9500	20.39400	18.7500	18.9000	-5.263%	956	-95.979%
2025-04-09	18.4500	20.10000	17.1150	19.9500	+9.016%	7,572	-96.190%
2025-04-08	19.6500	19.94850	18.3000	18.3000	-6.870%	3,046	-95.847%
2025-04-07	18.6000	19.65000	17.2500	19.6500	+4.800%	3,281	-96.132%
2025-04-04	19.8000	19.80000	18.0000	18.7500	-5.303%	2,147	-95.947%
2025-04-03	21.6000	22.05000	19.6500	19.8000	-10.811%	3,817	-96.162%
2025-04-02	21.3000	22.59750	21.1500	22.2000	+2.778%	1,677	-96.577%
2025-04-01	21.9000	21.90000	21.0000	21.6000	-2.041%	532	-96.481%
2025-03-31	21.3000	22.05000	21.0000	22.0500	0.000%	1,126	-96.553%
2025-03-28	24.3000	24.45000	21.9000	22.0500	-9.816%	2,035	-96.553%
2025-03-27	22.2000	25.04850	22.2000	24.4500	+10.135%	8,900	-96.892%
2025-03-26	23.4000	25.80000	21.7500	22.2000	-5.128%	9,089	-96.577%
2025-03-25	22.9500	25.80000	22.9500	23.4000	+1.761%	6,428	-96.752%
2025-03-24	22.9500	23.69400	22.9500	22.9950	+1.523%	646	-96.695%
2025-03-21	23.8500	24.07500	22.6500	22.6500	-6.211%	2,614	-96.645%
2025-03-20	25.2000	25.20000	23.8500	24.1500	+1.258%	1,161	-96.853%
2025-03-19	25.2000	25.63950	23.8500	23.8500	-6.909%	1,106	-96.813%
2025-03-18	25.2000	25.80000	24.9000	25.6200	+2.275%	438	-97.034%
2025-03-17	25.8000	26.03850	24.7515	25.0500	-1.183%	1,661	-96.966%
2025-03-14	25.6500	25.80000	24.1545	25.3500	0.000%	678	-97.002%
2025-03-13	25.5000	25.80000	24.6000	25.3500	-1.744%	2,200	-97.002%
2025-03-12	22.9500	26.68200	22.9500	25.8000	+13.907%	5,059	-97.054%
2025-03-11	23.7000	24.00000	22.5000	22.6500	-5.031%	2,539	-96.645%
2025-03-10	24.4500	24.60000	23.1000	23.8500	-2.454%	1,549	-96.813%
2025-03-07	24.1500	24.90000	23.7000	24.4500	+0.617%	1,075	-96.892%
2025-03-06	24.3000	24.30000	22.8000	24.3000	-1.818%	2,334	-96.872%
2025-03-05	22.8000	24.90000	22.6500	24.7500	+8.553%	3,871	-96.929%
2025-03-04	24.0000	24.00000	22.3500	22.8000	-5.590%	3,514	-96.667%
2025-03-03	25.9500	25.95000	23.8500	24.1500	-5.848%	4,789	-96.853%
2025-02-28	27.0000	27.00000	24.8040	25.6500	-6.044%	7,519	-97.037%
2025-02-27	28.5000	29.10000	27.1500	27.3000	-1.622%	2,915	-97.216%
2025-02-26	27.3000	28.20000	27.1500	27.7500	-1.596%	2,595	-97.261%
2025-02-25	30.3000	30.30000	27.3000	28.2000	-6.931%	5,031	-97.305%
2025-02-24	30.3000	31.05000	29.4930	30.3000	-0.980%	3,025	-97.492%
2025-02-21	30.4515	31.35000	29.2500	30.6000	+2.000%	5,531	-97.516%
2025-02-20	29.7000	31.05000	29.2500	30.0000	0.000%	5,759	-97.467%
2025-02-19	29.2500	30.60000	27.0000	30.0000	+1.010%	20,039	-97.467%
2025-02-18	38.7000	38.85000	29.1000	29.7000	-7.907%	206,839	-97.441%
2025-02-14	32.4000	33.00000	31.8000	32.2500	0.000%	4,920	-97.643%
2025-02-13	33.1500	33.45000	32.1000	32.2500	-3.587%	2,346	-97.643%
2025-02-12	33.0000	33.45000	31.9500	33.4500	+0.905%	2,222	-97.728%
2025-02-11	33.7500	34.49850	33.0000	33.1500	-1.778%	2,516	-97.707%
2025-02-10	34.0500	34.05000	32.4000	33.7500	-2.174%	2,763	-97.748%
2025-02-07	34.0500	34.89000	33.1500	34.5000	+1.322%	2,986	-97.797%
2025-02-06	37.0500	37.05000	33.6000	34.0500	-2.575%	3,833	-97.768%
2025-02-05	35.7000	36.00000	34.6500	34.9500	-2.917%	1,850	-97.825%
2025-02-04	36.6000	37.18800	35.2500	36.0000	-1.639%	1,721	-97.889%
2025-02-03	36.1500	37.49850	34.5000	36.6000	-3.557%	3,288	-97.923%
2025-01-31	39.6000	39.60000	36.3000	37.9500	-4.167%	3,849	-97.997%
2025-01-30	39.5790	39.75000	37.6500	39.6000	-2.222%	3,697	-98.081%
2025-01-29	40.3500	41.85000	38.7000	40.5000	+2.662%	2,273	-98.123%
2025-01-28	39.9000	40.76700	38.2560	39.4500	-2.593%	3,156	-98.074%
2025-01-27	41.1000	41.25000	37.9695	40.5000	-2.174%	6,575	-98.123%
2025-01-24	40.3500	41.95350	40.0500	41.4000	+0.730%	1,936	-98.164%
2025-01-23	39.7500	41.70000	39.4140	41.1000	+2.622%	3,286	-98.151%
2025-01-22	39.9000	40.49850	36.0015	40.0500	+4.297%	10,553	-98.102%
2025-01-21	45.0000	45.00000	38.2500	38.4000	-12.329%	11,613	-98.021%
2025-01-17	46.5000	48.00000	42.9000	43.8000	-5.195%	6,681	-98.265%
2025-01-16	46.2000	46.80000	45.0000	46.2000	-0.324%	1,736	-98.355%
2025-01-15	47.5500	47.68650	44.5500	46.3500	+2.658%	9,106	-98.360%
2025-01-14	43.5000	46.05000	43.5000	45.1500	+3.972%	3,325	-98.317%
2025-01-13	45.9000	46.20000	42.5205	43.4250	-6.311%	5,945	-98.250%
2025-01-10	48.0000	48.75000	45.1500	46.3500	-2.524%	5,884	-98.360%
2025-01-08	48.3000	49.09950	45.0000	47.5500	-4.230%	10,387	-98.402%
2025-01-07	48.1500	51.30000	47.4000	49.6500	+5.079%	12,513	-98.469%
2025-01-06	48.6000	55.50000	46.5150	47.2500	-1.254%	53,972	-98.392%
2025-01-03	43.3500	48.59850	42.4500	47.8500	+12.324%	17,173	-98.412%
2025-01-02	43.5000	45.45000	42.1500	42.6000	-1.730%	17,836	-98.216%
2024-12-31	49.3500	51.28950	42.3015	43.3500	-7.668%	44,896	-98.247%
2024-12-30	45.0000	48.15000	44.5500	46.9500	+1.954%	52,711	-98.381%
2024-12-27	47.2500	47.25000	42.1500	46.0500	-0.325%	9,450	-98.350%
2024-12-26	44.1000	47.10000	43.5000	46.2000	+4.762%	7,396	-98.355%
2024-12-24	44.7000	45.75000	42.0000	44.1000	-1.342%	6,780	-98.277%
2024-12-23	44.8500	47.10000	43.2000	44.7000	-10.778%	17,198	-98.300%
2024-12-20	47.2500	53.25000	45.6000	50.1000	+5.363%	27,577	-98.483%
2024-12-19	45.9000	48.75000	44.2500	47.5500	+7.823%	13,048	-98.402%
2024-12-18	46.2000	47.85000	43.2000	44.1000	-6.962%	17,128	-98.277%
2024-12-17	48.0000	49.50000	46.2000	47.4000	-2.167%	26,014	-98.397%
2024-12-16	52.2000	53.09850	46.8000	48.4500	-4.579%	340,998	-98.431%
2024-12-13	47.5500	52.35000	46.5000	50.7750	+3.834%	32,780	-98.503%
2024-12-12	49.9500	53.10000	47.2500	48.9000	-1.212%	36,189	-98.446%
2024-12-11	49.6500	50.80650	45.9000	49.5000	0.000%	12,889	-98.465%
2024-12-10	51.3000	52.50000	48.1500	49.5000	-10.811%	24,353	-98.465%
2024-12-09	51.0000	57.75000	48.9000	55.5000	+10.778%	164,283	-98.631%
2024-12-06	45.7500	50.55000	45.0000	50.1000	+8.091%	27,514	-98.483%
2024-12-05	45.3000	49.80000	45.0000	46.3500	+7.292%	84,549	-98.360%
2024-12-04	48.0000	48.45000	40.6515	43.2000	-9.718%	112,934	-98.241%
2024-12-03	47.7000	52.50000	46.8030	47.8500	+2.572%	79,353	-98.412%
2024-12-02	48.1500	48.90000	45.3000	46.6500	-2.201%	32,355	-98.371%
2024-11-29	47.2500	50.85000	46.2000	47.7000	-0.935%	20,566	-98.407%
2024-11-27	48.0000	49.42500	46.8000	48.1500	+0.312%	18,855	-98.422%
2024-11-26	57.3000	57.90150	45.0000	48.0000	-17.034%	37,737	-98.417%
2024-11-25	61.5825	61.58250	55.1775	57.8550	-4.091%	21,667	-98.686%
2024-11-22	72.7125	73.34250	57.7500	60.3225	-41.586%	46,465	-98.740%

document.getElementById("VdJDVN").onerror = function(){this.style.display='none';}; .dark-mode .BxL0Gr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BxL0Gr{ color: #333333; background-color: white; border: 2px solid #333333; }CETXCEMTREX INC.stock NASDAQ

CETX
CEMTREX INC.
stock NASDAQ