Dark

CETX
CEMTREX INC.
stock NASDAQ

At Close

Aug 24, 2026 3:59:30 PM EDT

2.68USD-2.190%(-0.06)9,997

2.32Bid 3.13Ask 0.81Spread

Pre-market

Aug 24, 2026 8:55:30 AM EDT

2.74USD0.000%(0.00)105

After-hours

Aug 20, 2026 4:36:30 PM EDT

2.69USD-0.367%(-0.01)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-24	2.6800	2.6800	2.6800	2.6800	-2.190%	9,997	0.000%
2026-08-21	2.7000	2.7500	2.6459	2.7400	+2.622%	9,308	-2.190%
2026-08-20	2.7800	2.8411	2.6700	2.6700	-4.643%	27,767	+0.375%
2026-08-19	2.8400	2.8800	2.7800	2.8000	+0.719%	20,913	-4.286%
2026-08-18	2.9400	2.9400	2.7800	2.7800	-7.947%	43,313	-3.597%
2026-08-17	3.1000	3.1000	2.9600	3.0200	0.000%	36,769	-11.258%
2026-08-14	3.0000	3.1000	2.9800	3.0200	0.000%	50,279	-11.258%
2026-08-13	3.0100	3.0400	2.9314	3.0200	0.000%	37,579	-11.258%
2026-08-12	3.0500	3.0500	2.9200	3.0200	-0.984%	20,241	-11.258%
2026-08-11	3.0200	3.0500	2.9100	3.0500	+2.694%	30,244	-12.131%
2026-08-10	2.8600	3.0800	2.8300	2.9700	+5.694%	66,123	-9.764%
2026-08-07	2.8500	2.8600	2.6213	2.8100	-2.091%	69,722	-4.626%
2026-08-06	2.9300	2.9300	2.7600	2.8700	-0.692%	42,035	-6.620%
2026-08-05	2.8900	2.8900	2.7601	2.8900	+2.120%	39,385	-7.266%
2026-08-04	2.6500	2.8600	2.6500	2.8300	+6.391%	95,452	-5.300%
2026-08-03	2.5000	2.6800	2.5000	2.6600	+7.692%	44,172	+0.752%
2026-07-31	2.4700	2.5501	2.4200	2.4700	-1.200%	66,611	+8.502%
2026-07-30	2.5100	2.6600	2.4600	2.5000	-0.398%	107,627	+7.200%
2026-07-29	2.7300	2.8800	2.5000	2.5100	-10.036%	77,090	+6.773%
2026-07-28	2.8500	2.8599	2.7450	2.7900	-2.787%	22,907	-3.943%
2026-07-27	2.6900	2.8800	2.6897	2.8700	+6.296%	37,972	-6.620%
2026-07-24	2.8000	2.8450	2.6600	2.7000	-1.818%	65,906	-0.741%
2026-07-23	2.9900	3.0000	2.6700	2.7500	-10.131%	153,007	-2.545%
2026-07-22	2.9700	3.2100	2.9000	3.0600	+3.729%	161,599	-12.418%
2026-07-21	2.9000	3.0300	2.7555	2.9500	+2.431%	85,211	-9.153%
2026-07-20	2.7800	3.0300	2.7100	2.8800	+6.667%	297,542	-6.944%
2026-07-17	2.7120	2.7500	2.6200	2.7000	+1.504%	65,042	-0.741%
2026-07-16	2.7100	2.8000	2.6500	2.6600	-4.317%	62,082	+0.752%
2026-07-15	2.7400	2.9199	2.7000	2.7800	+2.963%	175,716	-3.597%
2026-07-14	2.4700	2.7900	2.4300	2.7000	+9.312%	221,298	-0.741%
2026-07-13	2.6500	2.7399	2.4500	2.4700	-5.000%	208,161	+8.502%
2026-07-10	2.5400	2.6700	2.5400	2.6000	+0.775%	62,303	+3.077%
2026-07-09	2.7000	2.7000	2.5013	2.5800	-6.182%	82,509	+3.876%
2026-07-08	2.7100	2.8100	2.3800	2.7500	+3.774%	220,960	-2.545%
2026-07-07	2.5800	2.7000	2.5400	2.6500	-3.636%	301,531	+1.132%
2026-07-06	2.8100	3.0688	2.6500	2.7500	-7.407%	557,360	-2.545%
2026-07-02	3.3900	4.0500	2.5900	2.9700	+6.071%	26,013,444	-9.764%
2026-07-01	3.2400	3.2500	2.7100	2.8000	-7.895%	270,337	-4.286%
2026-06-30	3.0215	3.0895	2.8500	3.0400	+0.330%	49,172	-11.842%
2026-06-29	3.0200	3.1300	2.8382	3.0300	+0.331%	47,134	-11.551%
2026-06-26	3.2100	3.2400	3.0200	3.0200	-6.790%	82,593	-11.258%
2026-06-25	3.9400	3.9400	3.2200	3.2400	-16.495%	78,175	-17.284%
2026-06-24	3.9100	4.1500	3.7500	3.8800	-0.767%	40,568	-30.928%
2026-06-23	3.7900	3.9700	3.7900	3.9100	+2.089%	139,563	-31.458%
2026-06-22	3.8200	3.9300	3.7200	3.8300	-0.519%	36,002	-30.026%
2026-06-18	4.1200	4.1200	3.8100	3.8500	-6.098%	29,313	-30.390%
2026-06-17	4.1300	4.1800	4.0200	4.1000	-1.914%	28,097	-34.634%
2026-06-16	3.9000	4.1800	3.7202	4.1800	+8.713%	55,330	-35.885%
2026-06-15	3.9500	4.1126	3.8250	3.8450	+0.654%	65,144	-30.299%
2026-06-12	4.1400	4.2200	3.4500	3.8200	-6.829%	139,792	-29.843%
2026-06-11	4.3700	4.5100	4.0300	4.1000	-4.651%	77,586	-34.634%
2026-06-10	4.6300	4.6500	4.2800	4.3000	-10.417%	109,553	-37.674%
2026-06-09	5.1000	5.4999	4.7550	4.8000	-8.397%	116,062	-44.167%
2026-06-08	5.0700	5.3000	4.7300	5.2400	-5.072%	157,500	-48.855%
2026-06-05	5.8000	7.5000	5.4900	5.5200	+1.266%	688,393	-51.449%
2026-06-04	5.9870	5.9870	5.3180	5.4510	-8.078%	303,953	-50.835%
2026-06-03	8.0000	8.1920	5.9150	5.9300	-36.305%	208,040	-54.806%
2026-06-02	9.6000	9.6000	9.2500	9.3100	-3.343%	22,667	-71.214%
2026-06-01	9.5000	9.7800	9.0240	9.6320	+3.570%	30,758	-72.176%
2026-05-29	9.1760	9.6950	9.0560	9.3000	+1.087%	27,916	-71.183%
2026-05-28	9.0000	9.3500	8.7010	9.2000	+2.222%	21,753	-70.870%
2026-05-27	8.7010	9.0000	8.7010	9.0000	+4.651%	24,204	-70.222%
2026-05-26	9.4000	9.6580	8.5000	8.6000	-7.735%	61,414	-68.837%
2026-05-22	9.2550	9.4000	8.9100	9.3210	-0.480%	29,081	-71.248%
2026-05-21	8.8000	9.4460	8.6850	9.3660	+11.367%	53,144	-71.386%
2026-05-20	8.1910	8.7230	8.0010	8.4100	+3.190%	23,629	-68.133%
2026-05-19	7.9000	9.2990	7.6600	8.1500	+5.844%	99,090	-67.117%
2026-05-18	8.2000	8.2000	7.4250	7.7000	-3.750%	27,057	-65.195%
2026-05-15	8.3000	8.3990	7.8030	8.0000	-1.816%	35,598	-66.500%
2026-05-14	7.7000	8.2100	7.6510	8.1480	+7.921%	27,776	-67.108%
2026-05-13	7.8160	7.9730	7.5500	7.5500	-5.317%	26,530	-64.503%
2026-05-12	7.9350	8.4990	7.7000	7.9740	+0.025%	32,961	-66.391%
2026-05-11	9.1000	9.1000	7.9710	7.9720	-10.467%	39,554	-66.382%
2026-05-08	8.7000	9.2950	8.7000	8.9040	+1.010%	34,097	-69.901%
2026-05-07	9.1000	9.5000	8.6620	8.8150	-6.373%	41,592	-69.597%
2026-05-06	10.1000	10.2430	9.4130	9.4150	-7.696%	44,640	-71.535%
2026-05-05	10.7000	10.8000	10.1000	10.2000	-4.673%	51,157	-73.725%
2026-05-04	10.8000	11.1500	10.7000	10.7000	-2.727%	17,455	-74.953%
2026-05-01	11.0000	11.3000	10.9500	11.0000	-2.655%	16,403	-75.636%
2026-04-30	10.9000	11.5500	10.6000	11.3000	+4.630%	34,177	-76.283%
2026-04-29	11.1000	11.1000	10.6000	10.8000	-2.703%	29,305	-75.185%
2026-04-28	11.1000	11.5000	10.9000	11.1000	+0.909%	27,798	-75.856%
2026-04-27	10.9000	11.1500	10.7040	11.0000	0.000%	28,419	-75.636%
2026-04-24	11.1000	11.5000	11.0000	11.0000	-1.786%	21,899	-75.636%
2026-04-23	11.7000	12.0000	11.0000	11.2000	-7.438%	98,245	-76.071%
2026-04-22	11.9000	12.3500	11.7500	12.1000	+4.310%	39,032	-77.851%
2026-04-21	13.1000	13.1000	11.6000	11.6000	-10.078%	88,805	-76.897%
2026-04-20	12.0000	13.8000	11.5000	12.9000	+5.738%	174,258	-79.225%
2026-04-17	12.3000	12.6010	12.0000	12.2000	0.000%	60,410	-78.033%
2026-04-16	12.2500	12.6000	11.8000	12.2000	-2.400%	64,520	-78.033%
2026-04-15	12.0000	12.7000	11.4000	12.5000	+3.306%	122,941	-78.560%
2026-04-14	11.5000	12.5500	11.3010	12.1000	+4.310%	154,041	-77.851%
2026-04-13	10.7000	12.1000	10.5000	11.6000	+8.411%	191,546	-76.897%
2026-04-10	9.9000	11.8000	9.6940	10.7000	+4.902%	268,648	-74.953%
2026-04-09	10.5000	10.9000	9.8000	10.2000	-5.556%	190,469	-73.725%
2026-04-08	11.4500	11.8000	8.1000	10.8000	-16.279%	861,107	-75.185%
2026-04-07	16.8500	17.4000	12.4000	12.9000	+62.121%	14,953,786	-79.225%
2026-04-06	8.1080	9.1920	7.8730	7.9570	-5.274%	106,459	-66.319%
2026-04-02	7.5000	8.4280	7.3500	8.4000	+7.761%	106,361	-68.095%
2026-04-01	6.8640	9.5770	6.7200	7.7950	+24.720%	1,995,531	-65.619%
2026-03-31	5.4460	6.8000	5.4000	6.2500	+22.190%	297,322	-57.120%
2026-03-30	5.4480	5.5680	5.1000	5.1150	-6.932%	33,299	-47.605%
2026-03-27	5.4880	5.6580	5.3200	5.4960	-0.435%	24,757	-51.237%
2026-03-26	6.4330	6.5000	5.5110	5.5200	-14.045%	40,381	-51.449%
2026-03-25	6.0170	6.4800	6.0010	6.4220	+7.463%	21,371	-58.268%
2026-03-24	6.1000	6.3480	5.9190	5.9760	-3.504%	16,118	-55.154%
2026-03-23	6.5770	6.7020	5.8580	6.1930	-1.730%	38,552	-56.725%
2026-03-20	6.7600	6.7600	6.2170	6.3020	-4.006%	27,672	-57.474%
2026-03-19	6.9290	6.9290	6.1000	6.5650	-5.253%	46,143	-59.177%
2026-03-18	7.1910	7.1910	6.6380	6.9290	-3.643%	42,360	-61.322%
2026-03-17	7.1640	7.4000	7.1500	7.1910	+1.139%	21,450	-62.731%
2026-03-16	7.5990	7.6590	7.0480	7.1100	-5.515%	33,038	-62.307%
2026-03-13	7.7420	7.8050	7.5000	7.5250	-1.942%	48,023	-64.385%
2026-03-12	7.6000	9.1990	7.6000	7.6740	+9.472%	220,874	-65.077%
2026-03-11	7.6100	7.6100	6.6270	7.0100	-5.462%	68,754	-61.769%
2026-03-10	8.1360	8.2990	7.4010	7.4150	-8.242%	47,774	-63.857%
2026-03-09	7.7940	8.5000	7.4120	8.0810	-13.154%	111,444	-66.836%
2026-03-06	10.3000	10.4970	9.3050	9.3050	-11.381%	134,510	-71.198%
2026-03-05	10.2000	10.8500	10.0000	10.5000	+0.962%	53,781	-74.476%
2026-03-04	10.9000	11.1560	10.3000	10.4000	-4.587%	58,878	-74.231%
2026-03-03	10.2000	11.3000	9.8410	10.9000	+3.810%	150,781	-75.413%
2026-03-02	10.5000	10.7600	10.2000	10.5000	-0.943%	55,884	-74.476%
2026-02-27	11.4000	11.5970	10.6000	10.6000	-9.402%	48,718	-74.717%
2026-02-26	11.6000	12.1500	11.4000	11.7000	0.000%	32,411	-77.094%
2026-02-25	11.4000	12.2800	11.4000	11.7000	+3.540%	71,926	-77.094%
2026-02-24	11.2000	11.4000	10.8000	11.3000	-1.739%	49,587	-76.283%
2026-02-23	11.5000	11.9000	11.3000	11.5000	-3.766%	35,557	-76.696%
2026-02-20	12.8000	13.1000	11.9000	11.9500	-10.150%	69,257	-77.573%
2026-02-19	13.3000	13.3470	12.8000	13.3000	0.000%	46,561	-79.850%
2026-02-18	13.5000	13.8390	13.1000	13.3000	-6.338%	60,992	-79.850%
2026-02-17	14.3000	14.5000	13.6000	14.2000	+1.429%	51,823	-81.127%
2026-02-13	13.8000	15.0000	13.7000	14.0000	0.000%	42,700	-80.857%
2026-02-12	15.0000	15.0000	13.6500	14.0000	-6.667%	52,858	-80.857%
2026-02-11	16.0000	16.0000	14.7000	15.0000	-3.226%	43,188	-82.133%
2026-02-10	14.9000	15.8000	14.6070	15.5000	+4.730%	46,203	-82.710%
2026-02-09	15.4000	15.5000	14.5500	14.8000	-8.642%	61,266	-81.892%
2026-02-06	15.2000	16.2000	13.6000	16.2000	+15.714%	373,258	-83.457%
2026-02-05	14.4000	14.8000	13.9000	14.0000	-5.405%	344,510	-80.857%
2026-02-04	14.8000	15.3000	13.7000	14.8000	-0.671%	65,155	-81.892%
2026-02-03	15.5000	16.5000	14.3000	14.9000	-2.614%	72,276	-82.013%
2026-02-02	15.4000	16.3000	14.7000	15.3000	-0.649%	87,611	-82.484%
2026-01-30	16.2000	17.3990	15.1000	15.4000	-7.784%	87,752	-82.597%
2026-01-29	17.8000	17.9000	16.6000	16.7000	-6.180%	72,845	-83.952%
2026-01-28	18.9000	18.9000	17.8000	17.8000	-6.316%	66,752	-84.944%
2026-01-27	17.7000	19.5000	17.6000	19.0000	+5.556%	124,315	-85.895%
2026-01-26	18.5000	18.9930	17.4000	18.0000	-7.216%	118,390	-85.111%
2026-01-23	21.2000	21.3000	19.4000	19.4000	-7.619%	141,728	-86.186%
2026-01-22	21.1000	21.9000	20.9000	21.0000	0.000%	120,257	-87.238%
2026-01-21	22.5000	22.6000	20.3000	21.0000	-1.869%	197,069	-87.238%
2026-01-20	22.2000	23.0270	21.3000	21.4000	-6.140%	148,788	-87.477%
2026-01-16	24.0000	24.4990	22.7000	22.8000	-6.939%	116,396	-88.246%
2026-01-15	24.7000	25.4000	23.3000	24.5000	-1.804%	135,020	-89.061%
2026-01-14	22.8000	25.8000	22.6000	24.9500	+8.009%	238,248	-89.259%
2026-01-13	24.1000	24.2000	22.1000	23.1000	-7.600%	295,137	-88.398%
2026-01-12	26.3000	27.3950	24.4010	25.0000	-15.825%	429,295	-89.280%
2026-01-09	38.0000	40.9000	29.4000	29.7000	+2.414%	3,641,078	-90.976%
2026-01-08	25.7000	29.0000	24.8000	29.0000	+9.848%	1,487,469	-90.759%
2026-01-07	27.4000	27.4000	25.4000	26.4000	-4.693%	124,798	-89.848%
2026-01-06	25.3000	28.3000	25.2000	27.7000	+8.203%	207,408	-90.325%
2026-01-05	27.6000	27.9500	24.9010	25.6000	-6.569%	254,376	-89.531%
2026-01-02	27.5000	29.7000	27.2000	27.4000	+5.792%	307,335	-90.219%
2025-12-31	28.5000	28.5000	25.5000	25.9000	-13.087%	420,545	-89.653%
2025-12-30	28.8000	33.8000	24.4000	29.8000	+41.232%	9,432,371	-91.007%
2025-12-29	22.3000	22.3000	20.9500	21.1000	-7.456%	946,674	-87.299%
2025-12-26	23.8000	24.2000	22.6000	22.8000	-6.173%	113,363	-88.246%
2025-12-24	23.7000	24.8000	23.1000	24.3000	-1.619%	101,508	-88.971%
2025-12-23	25.1000	26.2620	22.4000	24.7000	-18.482%	1,697,550	-89.150%
2025-12-22	23.3000	32.1500	23.1000	30.3000	+31.739%	1,783,374	-91.155%
2025-12-19	23.3000	24.2000	21.2000	23.0000	-1.709%	112,581	-88.348%
2025-12-18	23.0000	24.7100	22.1000	23.4000	+7.339%	94,749	-88.547%
2025-12-17	24.5000	24.6000	21.8000	21.8000	-11.020%	105,997	-87.706%
2025-12-16	21.9000	27.2000	21.6000	24.5000	+2.083%	143,849	-89.061%
2025-12-15	29.1000	29.2000	23.9000	24.0000	-18.919%	201,600	-88.833%
2025-12-12	35.9000	35.9930	29.5010	29.6000	-14.943%	267,219	-90.946%
2025-12-11	36.1000	37.7000	32.7000	34.8000	-15.534%	929,250	-92.299%
2025-12-10	40.0000	44.2000	34.6000	41.2000	-8.241%	414,572	-93.495%
2025-12-09	60.7000	65.0000	40.8000	44.9000	-36.312%	961,384	-94.031%
2025-12-08	81.3000	97.0000	48.4000	70.5000	+129.642%	13,254,637	-96.199%
2025-12-05	30.1000	41.4000	28.2000	30.7000	+3.716%	395,232	-91.270%
2025-12-04	25.8000	33.4000	25.5000	29.6000	+13.846%	43,133	-90.946%
2025-12-03	27.5000	27.5000	25.0000	26.0000	-7.473%	17,231	-89.692%
2025-12-02	30.1000	30.5000	28.1000	28.1000	-7.566%	16,542	-90.463%
2025-12-01	32.5000	33.5000	30.2000	30.4000	-6.748%	5,369	-91.184%
2025-11-28	29.9000	33.5000	29.9000	32.6000	+9.764%	10,403	-91.779%
2025-11-26	29.5000	30.9000	28.6000	29.7000	+0.678%	11,424	-90.976%
2025-11-25	32.3000	32.3000	29.0000	29.5000	-6.051%	9,597	-90.915%
2025-11-24	27.6000	34.2000	27.1000	31.4000	+15.441%	49,677	-91.465%
2025-11-21	27.8000	28.8000	26.3000	27.2000	-4.225%	9,361	-90.147%
2025-11-20	28.0000	31.7000	27.6000	28.4000	-21.763%	35,901	-90.563%
2025-11-19	35.0000	39.0900	34.0000	36.3000	+2.833%	54,162	-92.617%
2025-11-18	32.3000	35.9000	31.2000	35.3000	+10.313%	11,730	-92.408%
2025-11-17	33.4000	33.5000	30.7000	32.0000	-4.192%	7,014	-91.625%
2025-11-14	37.0000	37.0000	32.3000	33.4000	-10.695%	9,737	-91.976%
2025-11-13	47.1000	47.7000	36.7000	37.4000	-21.429%	13,636	-92.834%
2025-11-12	50.7000	50.7000	47.5000	47.6000	-5.743%	3,185	-94.370%
2025-11-11	48.4000	50.5000	48.3670	50.5000	+3.061%	3,205	-94.693%
2025-11-10	45.9000	51.2000	45.9000	49.0000	+8.407%	8,589	-94.531%
2025-11-07	43.4000	45.4500	42.0000	45.2000	+3.196%	4,016	-94.071%
2025-11-06	46.7000	48.4000	43.7000	43.8000	-6.210%	4,062	-93.881%
2025-11-05	45.5000	47.3000	45.0000	46.7000	+2.637%	2,508	-94.261%
2025-11-04	45.8000	46.4500	45.2000	45.5000	-1.515%	4,373	-94.110%
2025-11-03	48.2000	48.3000	45.4000	46.2000	-4.149%	5,152	-94.199%
2025-10-31	44.5000	48.7000	44.5000	48.2000	+8.315%	5,313	-94.440%
2025-10-30	49.9000	51.2100	44.3000	44.5000	-9.553%	12,830	-93.978%
2025-10-29	50.9000	51.6990	48.9000	49.2000	-3.150%	10,657	-94.553%
2025-10-28	52.6000	53.7000	50.8000	50.8000	-3.422%	5,094	-94.724%
2025-10-27	54.6000	54.6000	50.7000	52.6000	-4.189%	12,453	-94.905%
2025-10-24	53.6000	55.5000	53.1000	54.9000	+2.617%	5,860	-95.118%
2025-10-23	54.9000	55.3350	52.1000	53.5000	-0.372%	8,359	-94.991%
2025-10-22	57.1000	57.1160	53.3000	53.7000	-7.414%	12,611	-95.009%
2025-10-21	60.6000	62.0000	56.9010	58.0000	-3.172%	15,602	-95.379%
2025-10-20	54.0000	62.0000	53.3010	59.9000	+15.192%	35,838	-95.526%
2025-10-17	52.0000	52.8000	49.0010	52.0000	-2.256%	11,538	-94.846%
2025-10-16	56.8000	57.1000	52.7000	53.2000	-6.173%	15,149	-94.962%
2025-10-15	62.4000	62.6000	56.0000	56.7000	-8.842%	20,600	-95.273%
2025-10-14	53.7000	63.0000	52.1000	62.2000	+17.358%	62,491	-95.691%
2025-10-13	50.9000	54.6900	50.1000	53.0000	+1.727%	11,263	-94.943%
2025-10-10	56.1000	56.1000	50.5000	52.1000	-7.295%	17,563	-94.856%
2025-10-09	54.1000	56.2000	53.1000	56.2000	+0.178%	15,824	-95.231%
2025-10-08	49.9000	56.7000	49.5000	56.1000	+12.425%	35,265	-95.223%
2025-10-07	54.5000	54.5000	49.7000	49.9000	-9.437%	18,166	-94.629%
2025-10-06	53.2000	55.5500	51.5000	55.1000	+7.407%	17,395	-95.136%
2025-10-03	53.6000	54.0000	50.3000	51.3000	-3.025%	14,874	-94.776%
2025-10-02	58.4000	58.4000	52.0000	52.9000	-8.319%	19,122	-94.934%
2025-10-01	56.3000	60.7820	52.9000	57.7000	+1.943%	12,849	-95.355%
2025-09-30	56.1000	58.4830	52.2000	56.6000	+2.536%	14,884	-95.265%
2025-09-29	58.5000	61.8730	48.1000	55.2000	-5.665%	35,896	-95.145%
2025-09-26	60.1950	60.4050	55.8300	58.5150	-5.887%	11,775	-95.420%
2025-09-25	64.5000	67.5000	60.0000	62.1750	-34.039%	29,171	-95.690%
2025-09-24	94.5000	95.6550	91.5000	94.2600	-0.915%	18,333	-97.157%
2025-09-23	96.4200	99.7500	93.7500	95.1300	+0.891%	7,153	-97.183%
2025-09-22	100.5150	109.5000	93.7500	94.2900	-5.231%	17,575	-97.158%
2025-09-19	99.0000	104.2500	95.2500	99.4950	+1.036%	6,567	-97.306%
2025-09-18	92.3550	100.2000	90.9000	98.4750	+4.705%	10,995	-97.278%
2025-09-17	97.5000	98.7000	90.0000	94.0500	-2.896%	7,820	-97.150%
2025-09-16	105.0000	105.5250	94.5000	96.8550	-7.227%	7,843	-97.233%
2025-09-15	117.0000	117.0000	103.5000	104.4000	-10.758%	10,028	-97.433%
2025-09-12	120.9750	120.9750	114.0750	116.9850	-4.201%	4,854	-97.709%
2025-09-11	119.8500	125.8500	114.0900	122.1150	+1.903%	4,162	-97.805%
2025-09-10	126.0000	137.6250	114.0000	119.8350	-3.199%	11,608	-97.764%
2025-09-09	124.5000	133.2000	120.0000	123.7950	-0.446%	4,566	-97.835%
2025-09-08	127.5000	130.9800	120.0000	124.3500	-7.364%	7,285	-97.845%
2025-09-05	132.3000	136.7550	130.6200	134.2350	-0.123%	3,490	-98.004%
2025-09-04	148.5000	150.0000	130.5000	134.4000	-11.287%	10,956	-98.006%
2025-09-03	154.5000	161.9850	150.0000	151.5000	-2.885%	7,576	-98.231%
2025-09-02	168.0000	168.0300	151.5000	156.0000	-7.965%	7,087	-98.282%
2025-08-29	175.5000	175.5000	168.0000	169.5000	-3.419%	4,918	-98.419%
2025-08-28	183.0000	184.0050	169.6050	175.5000	-4.098%	7,072	-98.473%
2025-08-27	187.5000	189.0000	181.5000	183.0000	-3.175%	3,300	-98.536%
2025-08-26	193.3500	201.0000	186.0000	189.0000	-0.787%	7,439	-98.582%
2025-08-25	195.0000	198.0000	184.5150	190.5000	+7.627%	20,605	-98.593%
2025-08-22	175.5000	183.0000	171.0150	177.0000	-1.667%	3,379	-98.486%
2025-08-21	174.0000	181.6650	173.0700	180.0000	+0.840%	2,031	-98.511%
2025-08-20	181.5000	181.5000	168.0000	178.5000	-3.252%	3,969	-98.499%
2025-08-19	184.5000	192.0000	180.0000	184.5000	+2.075%	5,538	-98.547%
2025-08-18	193.5000	199.5000	177.0000	180.7500	-5.118%	11,441	-98.517%
2025-08-15	217.5000	217.5000	186.0000	190.5000	-5.224%	12,760	-98.593%
2025-08-14	195.0000	202.5000	187.5000	201.0000	+2.290%	7,342	-98.667%
2025-08-13	205.5000	220.5000	189.0000	196.5000	+0.769%	14,003	-98.636%
2025-08-12	193.5000	204.8250	189.0000	195.0000	+3.175%	5,292	-98.626%
2025-08-11	192.0000	194.9250	186.0000	189.0000	0.000%	2,157	-98.582%
2025-08-08	193.5000	194.9700	184.5000	189.0000	-3.817%	3,952	-98.582%
2025-08-07	196.5000	198.0150	186.0000	196.5000	0.000%	5,501	-98.636%
2025-08-06	199.5000	202.5000	178.5000	196.5000	+0.769%	7,360	-98.636%
2025-08-05	202.5000	216.0000	190.5000	195.0000	+4.000%	16,899	-98.626%
2025-08-04	181.5000	192.0000	180.0000	187.5000	+7.759%	5,765	-98.571%
2025-08-01	211.5000	214.5000	166.5000	174.0000	-10.769%	22,167	-98.460%
2025-07-31	193.5000	198.0000	189.0000	195.0000	+0.775%	24,903	-98.626%
2025-07-30	192.0000	201.0000	189.0000	193.5000	+0.781%	1,855	-98.615%
2025-07-29	189.0000	193.5000	186.5250	192.0000	+0.787%	2,303	-98.604%
2025-07-28	193.5000	193.5000	183.0000	190.5000	+0.794%	1,035	-98.593%
2025-07-25	189.0000	195.0000	183.0000	189.0000	+0.800%	957	-98.582%
2025-07-24	196.5000	198.0000	186.0000	187.5000	-5.303%	1,444	-98.571%
2025-07-23	189.0000	202.5000	186.1350	198.0000	+5.600%	2,318	-98.646%
2025-07-22	187.5000	189.7800	175.5000	187.5000	+2.459%	2,483	-98.571%
2025-07-21	202.5000	202.5000	181.5000	183.0000	-6.154%	2,778	-98.536%
2025-07-18	204.0000	213.0000	190.5000	195.0000	-3.704%	3,402	-98.626%
2025-07-17	201.0000	216.0000	199.5000	202.5000	+1.504%	3,817	-98.677%
2025-07-16	196.5000	204.0000	187.6800	199.5000	0.000%	2,378	-98.657%
2025-07-15	186.0000	204.0000	181.5000	199.5000	+8.130%	4,216	-98.657%
2025-07-14	190.5000	195.0000	183.0000	184.5000	-4.651%	2,757	-98.547%
2025-07-11	189.0000	196.5000	186.0000	193.5000	+0.781%	2,905	-98.615%
2025-07-10	199.5000	209.6850	192.0000	192.0000	0.000%	7,646	-98.604%
2025-07-09	198.0000	198.0000	180.0000	192.0000	-3.030%	4,697	-98.604%
2025-07-08	198.0000	201.0000	184.5000	198.0000	+1.538%	5,266	-98.646%
2025-07-07	187.5000	201.0000	174.0000	195.0000	+5.691%	5,070	-98.626%
2025-07-03	190.5000	192.0000	160.5000	184.5000	+0.820%	5,989	-98.547%
2025-07-02	171.0000	205.5000	170.2500	183.0000	+7.018%	19,524	-98.536%
2025-07-01	166.5000	172.4850	162.0000	171.0000	+3.636%	1,395	-98.433%
2025-06-30	163.5000	175.4850	159.0000	165.0000	+2.804%	3,048	-98.376%
2025-06-27	156.0000	163.5000	151.5000	160.5000	+1.905%	2,746	-98.330%
2025-06-26	151.5000	163.5000	145.5300	157.5000	+3.960%	4,905	-98.298%
2025-06-25	151.5000	215.7000	150.0000	151.5000	+1.213%	64,168	-98.231%
2025-06-24	151.5000	151.5000	143.2500	149.6850	-1.198%	1,271	-98.210%
2025-06-23	156.0000	159.0000	150.0000	151.5000	-2.885%	1,101	-98.231%
2025-06-20	153.0000	157.5000	150.7500	156.0000	+1.961%	1,185	-98.282%
2025-06-18	156.0000	158.4300	150.0000	153.0000	-2.857%	1,166	-98.248%
2025-06-17	153.0000	163.5000	153.0000	157.5000	+2.941%	2,540	-98.298%
2025-06-16	153.0000	160.5000	150.0000	153.0000	-0.971%	2,178	-98.248%
2025-06-13	148.5000	201.0000	147.0000	154.5000	+0.980%	25,439	-98.265%
2025-06-12	168.0000	172.5000	149.1000	153.0000	+3.030%	14,708	-98.248%
2025-06-11	143.4750	153.0000	141.3750	148.5000	+2.114%	1,495	-98.195%
2025-06-10	142.5000	145.4250	136.5150	145.4250	+1.657%	1,865	-98.157%
2025-06-09	143.2200	148.8600	139.6350	143.0550	+3.663%	1,773	-98.127%
2025-06-06	139.5000	140.2650	129.0000	138.0000	-1.075%	1,230	-98.058%
2025-06-05	145.5000	149.6550	135.0000	139.5000	-6.673%	1,757	-98.079%
2025-06-04	154.5000	155.9850	144.0150	149.4750	-3.252%	1,350	-98.207%
2025-06-03	156.0000	157.5000	145.5000	154.5000	+3.000%	2,052	-98.265%
2025-06-02	141.0000	159.0000	137.2650	150.0000	+9.409%	3,732	-98.213%
2025-05-30	135.0000	157.5000	127.5150	137.1000	+0.110%	8,714	-98.045%
2025-05-29	137.8500	138.0900	130.5000	136.9500	+5.415%	4,439	-98.043%
2025-05-28	144.0000	144.0000	129.1650	129.9150	-48.751%	19,613	-97.937%
2025-05-27	262.5000	426.0000	244.5000	253.5000	+0.297%	71,561	-98.943%
2025-05-23	250.5000	264.0600	247.5000	252.7500	-2.319%	510	-98.940%
2025-05-22	283.5000	283.5150	258.0000	258.7500	-9.211%	549	-98.964%
2025-05-21	304.5000	304.5000	283.5000	285.0000	-5.473%	443	-99.060%
2025-05-20	301.5000	315.0000	288.0000	301.5000	-1.951%	916	-99.111%
2025-05-19	367.5000	367.5000	306.0000	307.5000	-15.638%	1,846	-99.128%
2025-05-16	279.0000	388.5000	274.5150	364.5000	+26.563%	5,550	-99.265%
2025-05-15	301.5000	309.0000	240.0000	288.0000	+11.628%	16,458	-99.069%
2025-05-14	268.5000	300.0000	246.0000	258.0000	+0.579%	1,071	-98.961%
2025-05-13	226.5000	283.5000	225.0000	256.5150	+13.252%	1,994	-98.955%
2025-05-12	252.0000	252.0000	225.0000	226.5000	-3.205%	332	-98.817%
2025-05-09	234.0000	238.3050	226.5750	234.0000	+0.645%	117	-98.855%
2025-05-08	232.5000	240.0000	220.3500	232.5000	+5.442%	191	-98.847%
2025-05-07	238.5000	255.3750	217.5000	220.5000	-10.366%	804	-98.785%
2025-05-06	214.5000	246.0000	214.5000	246.0000	+13.889%	464	-98.911%
2025-05-05	220.5000	223.5000	205.5150	216.0000	0.000%	236	-98.759%
2025-05-02	207.0000	222.0000	202.5000	216.0000	+4.348%	304	-98.759%
2025-05-01	195.4050	208.5000	195.4050	207.0000	+2.222%	131	-98.705%
2025-04-30	202.5150	208.5000	195.0000	202.5000	-4.930%	290	-98.677%
2025-04-29	213.0000	216.0000	201.0000	213.0000	0.000%	182	-98.742%
2025-04-28	198.0000	244.5000	196.5000	213.0000	+5.970%	4,455	-98.742%
2025-04-25	199.5000	201.0000	188.8950	201.0000	0.000%	183	-98.667%
2025-04-24	180.0000	229.5000	180.0000	201.0000	+12.605%	1,740	-98.667%
2025-04-23	180.0000	183.0000	177.0000	178.5000	-0.833%	468	-98.499%
2025-04-22	181.5000	184.5000	173.2950	180.0000	-0.826%	119	-98.511%
2025-04-21	186.0000	186.0000	175.5000	181.5000	-1.626%	101	-98.523%
2025-04-17	183.0000	190.5000	183.0000	184.5000	+0.820%	27	-98.547%
2025-04-16	190.5000	190.5000	183.0000	183.0000	-4.314%	42	-98.536%
2025-04-15	189.7500	193.5000	189.7500	191.2500	+2.000%	51	-98.599%
2025-04-14	187.5000	191.7300	180.0000	187.5000	+0.806%	100	-98.571%
2025-04-11	192.0000	192.0000	181.3500	186.0000	-1.587%	88	-98.559%
2025-04-10	199.5000	203.9400	187.5000	189.0000	-5.263%	96	-98.582%
2025-04-09	184.5000	201.0000	171.1500	199.5000	+9.016%	757	-98.657%
2025-04-08	196.5000	199.4850	183.0000	183.0000	-6.870%	305	-98.536%
2025-04-07	186.0000	196.5000	172.5000	196.5000	+4.800%	328	-98.636%
2025-04-04	198.0000	198.0000	180.0000	187.5000	-5.303%	215	-98.571%
2025-04-03	216.0000	220.5000	196.5000	198.0000	-10.811%	382	-98.646%
2025-04-02	213.0000	225.9750	211.5000	222.0000	+2.778%	168	-98.793%
2025-04-01	219.0000	219.0000	210.0000	216.0000	-2.041%	53	-98.759%
2025-03-31	213.0000	220.5000	210.0000	220.5000	0.000%	113	-98.785%
2025-03-28	243.0000	244.5000	219.0000	220.5000	-9.816%	204	-98.785%
2025-03-27	222.0000	250.4850	222.0000	244.5000	+10.135%	890	-98.904%
2025-03-26	234.0000	258.0000	217.5000	222.0000	-5.128%	909	-98.793%
2025-03-25	229.5000	258.0000	229.5000	234.0000	+1.761%	643	-98.855%
2025-03-24	229.5000	236.9400	229.5000	229.9500	+1.523%	65	-98.835%
2025-03-21	238.5000	240.7500	226.5000	226.5000	-6.211%	261	-98.817%
2025-03-20	252.0000	252.0000	238.5000	241.5000	+1.258%	116	-98.890%
2025-03-19	252.0000	256.3950	238.5000	238.5000	-6.909%	111	-98.876%
2025-03-18	252.0000	258.0000	249.0000	256.2000	+2.275%	44	-98.954%
2025-03-17	258.0000	260.3850	247.5150	250.5000	-1.183%	166	-98.930%
2025-03-14	256.5000	258.0000	241.5450	253.5000	0.000%	68	-98.943%
2025-03-13	255.0000	258.0000	246.0000	253.5000	-1.744%	220	-98.943%
2025-03-12	229.5000	266.8200	229.5000	258.0000	+13.907%	506	-98.961%
2025-03-11	237.0000	240.0000	225.0000	226.5000	-5.031%	254	-98.817%
2025-03-10	244.5000	246.0000	231.0000	238.5000	-2.454%	155	-98.876%
2025-03-07	241.5000	249.0000	237.0000	244.5000	+0.617%	108	-98.904%
2025-03-06	243.0000	243.0000	228.0000	243.0000	-1.818%	233	-98.897%
2025-03-05	228.0000	249.0000	226.5000	247.5000	+8.553%	387	-98.917%

document.getElementById("hgH50k").onerror = function(){this.style.display='none';}; .dark-mode .MSgSDf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MSgSDf{ color: #333333; background-color: white; border: 2px solid #333333; }CETXCEMTREX INC.stock NASDAQ

CETX
CEMTREX INC.
stock NASDAQ