-
5 DAY PERFORMANCE
-24.60% -
1 MONTH PERFORMANCE
-78.90% -
3 MONTH PERFORMANCE
-97.98% -
6 MONTH PERFORMANCE
-98.89% -
YEAR-TO-DATE PERFORMANCE
-99.94% -
1 YEAR PERFORMANCE
-99.94%
Cemtrex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.19 | $0.19 (1.68%) | $0.22 | $0.19 | 6.39 M | $6.06 M |
| 11/06/2024 | $0.20 | $0.19 (-5.94%) | $0.21 | $0.19 | 3.42 M | $5.96 M |
| 11/05/2024 | $0.22 | $0.21 (-4.82%) | $0.22 | $0.20 | 3.75 M | $6.56 M |
| 11/04/2024 | $0.24 | $0.22 (-8.58%) | $0.25 | $0.22 | 4.12 M | $6.95 M |
| 11/01/2024 | $0.26 | $0.25 (-2.14%) | $0.26 | $0.24 | 3.87 M | $7.90 M |
| 10/31/2024 | $0.28 | $0.27 (-4.48%) | $0.28 | $0.27 | 3.77 M | $8.42 M |
| 10/30/2024 | $0.28 | $0.29 (2.85%) | $0.32 | $0.28 | 6.96 M | $9.06 M |
| 10/29/2024 | $0.30 | $0.30 (-0.33%) | $0.35 | $0.28 | 49.61 M | $9.37 M |
| 10/28/2024 | $0.29 | $0.27 (-6.72%) | $0.30 | $0.27 | 14.74 M | $8.52 M |
| 10/25/2024 | $0.30 | $0.29 (-4.13%) | $0.31 | $0.29 | 2.77 M | $9.09 M |
| 10/24/2024 | $0.31 | $0.30 (-3.97%) | $0.31 | $0.29 | 3.53 M | $9.25 M |
| 10/23/2024 | $0.31 | $0.30 (-0.56%) | $0.31 | $0.29 | 6.04 M | $9.51 M |
| 10/22/2024 | $0.30 | $0.30 (0.2%) | $0.33 | $0.30 | 9.49 M | $9.42 M |
| 10/21/2024 | $0.29 | $0.29 (1.66%) | $0.36 | $0.28 | 19.61 M | $9.24 M |
| 10/18/2024 | $0.30 | $0.29 (-1.63%) | $0.32 | $0.27 | 20.69 M | $9.11 M |
| 10/17/2024 | $0.41 | $0.41 (-0.07%) | $0.43 | $0.39 | 8.83 M | $12.85 M |
| 10/16/2024 | $0.40 | $0.46 (14%) | $0.52 | $0.38 | 27.57 M | $14.29 M |
| 10/15/2024 | $0.41 | $0.39 (-5.85%) | $0.44 | $0.38 | 14.50 M | $12.10 M |
| 10/14/2024 | $0.43 | $0.41 (-4.88%) | $0.46 | $0.39 | 19.70 M | $12.82 M |
| 10/11/2024 | $0.50 | $0.44 (-12.69%) | $0.55 | $0.43 | 31.23 M | $13.64 M |
| 10/10/2024 | $0.57 | $0.47 (-17.76%) | $0.59 | $0.45 | 16.73 M | $14.70 M |
| 10/09/2024 | $0.72 | $0.71 (-1.39%) | $0.85 | $0.68 | 13.27 M | $22.26 M |
| 10/08/2024 | $1.02 | $0.90 (-11.71%) | $1.20 | $0.90 | 14.55 M | $28.23 M |
| 10/07/2024 | $1.60 | $1.37 (-14.37%) | $1.61 | $1.30 | 8.75 M | $42.94 M |
| 10/04/2024 | $1.85 | $2.01 (8.65%) | $2.28 | $1.71 | 6.23 M | $63.01 M |
| 10/03/2024 | $2.44 | $2.56 (4.92%) | $3.49 | $2.24 | 4.17 M | $80.25 M |
| 10/02/2024 | $5.40 | $5.23 (-3.15%) | $6.45 | $5.23 | 121,313 | $163.94 M |
| 10/01/2024 | $6.00 | $5.56 (-7.33%) | $6.42 | $5.25 | 233,923 | $174.29 M |
| 09/30/2024 | $7.03 | $6.90 (-1.85%) | $7.57 | $6.67 | 44,628 | $216.29 M |
| 09/27/2024 | $8.04 | $7.38 (-8.21%) | $8.04 | $6.93 | 28,375 | $3.86 M |
| 09/26/2024 | $8.37 | $8.04 (-3.94%) | $8.37 | $7.67 | 12,279 | $4.20 M |
| 09/25/2024 | $8.63 | $8.37 (-3.01%) | $8.64 | $7.88 | 11,825 | $4.37 M |
| 09/24/2024 | $9.36 | $8.64 (-7.69%) | $9.36 | $8.63 | 11,196 | $4.51 M |
| 09/23/2024 | $9.36 | $8.95 (-4.38%) | $9.57 | $8.85 | 4,733 | $4.68 M |
| 09/20/2024 | $9.00 | $9.60 (6.67%) | $10.90 | $8.70 | 21,058 | $5.02 M |
| 09/19/2024 | $8.84 | $8.99 (1.7%) | $9.00 | $8.56 | 2,830 | $4.70 M |
| 09/18/2024 | $9.00 | $8.70 (-3.33%) | $9.04 | $8.58 | 3,053 | $4.55 M |
| 09/17/2024 | $8.84 | $8.94 (1.13%) | $8.96 | $8.58 | 1,978 | $4.67 M |
| 09/16/2024 | $8.88 | $8.58 (-3.38%) | $9.06 | $8.36 | 5,460 | $4.48 M |
| 09/13/2024 | $8.48 | $8.64 (1.89%) | $8.88 | $8.29 | 5,817 | $4.51 M |
| 09/12/2024 | $8.28 | $8.58 (3.62%) | $9.30 | $8.22 | 10,693 | $4.48 M |
| 09/11/2024 | $8.51 | $8.65 (1.65%) | $8.92 | $8.12 | 5,550 | $4.52 M |
| 09/10/2024 | $8.44 | $8.92 (5.69%) | $8.92 | $8.16 | 1,707 | $4.66 M |
| 09/09/2024 | $8.70 | $8.94 (2.76%) | $8.96 | $8.12 | 2,587 | $4.67 M |
| 09/06/2024 | $9.06 | $8.97 (-0.99%) | $9.25 | $8.65 | 1,540 | $4.69 M |
| 09/05/2024 | $8.94 | $9.11 (1.9%) | $9.16 | $8.52 | 5,392 | $4.76 M |
| 09/04/2024 | $8.53 | $8.69 (1.88%) | $8.76 | $8.40 | 1,832 | $4.54 M |
| 09/03/2024 | $9.00 | $8.52 (-5.33%) | $9.15 | $8.13 | 7,630 | $4.45 M |
| 08/30/2024 | $8.82 | $8.87 (0.57%) | $9.26 | $8.67 | 4,755 | $4.64 M |
| 08/29/2024 | $8.88 | $8.82 (-0.68%) | $9.34 | $8.64 | 4,248 | $4.61 M |
| 08/28/2024 | $9.16 | $8.79 (-4.04%) | $9.34 | $8.64 | 4,632 | $4.59 M |
| 08/27/2024 | $9.79 | $9.14 (-6.64%) | $9.95 | $9.03 | 4,282 | $4.78 M |
| 08/26/2024 | $9.30 | $9.63 (3.55%) | $10.20 | $9.02 | 13,392 | $5.03 M |
| 08/23/2024 | $8.99 | $9.30 (3.45%) | $9.30 | $8.50 | 7,562 | $4.86 M |
| 08/22/2024 | $9.12 | $8.84 (-3.07%) | $9.35 | $8.79 | 7,162 | $4.62 M |
| 08/21/2024 | $9.20 | $9.04 (-1.74%) | $9.36 | $8.85 | 6,515 | $4.72 M |
| 08/20/2024 | $9.08 | $9.48 (4.41%) | $10.13 | $8.72 | 13,465 | $4.95 M |
| 08/19/2024 | $8.72 | $9.08 (4.13%) | $9.87 | $8.72 | 6,252 | $4.74 M |
| 08/16/2024 | $9.00 | $8.72 (-3.11%) | $9.87 | $8.40 | 12,813 | $4.55 M |
| 08/15/2024 | $10.04 | $9.27 (-7.67%) | $10.12 | $9.15 | 8,033 | $4.84 M |
| 08/14/2024 | $10.27 | $9.91 (-3.51%) | $10.50 | $9.90 | 11,558 | $5.18 M |
| 08/13/2024 | $9.27 | $9.82 (5.93%) | $10.65 | $9.27 | 6,467 | $5.13 M |
| 08/12/2024 | $9.60 | $9.17 (-4.48%) | $9.75 | $9.10 | 6,388 | $4.79 M |
| 08/09/2024 | $9.42 | $9.19 (-2.44%) | $9.78 | $9.12 | 2,777 | $161,618 |
| 08/08/2024 | $9.00 | $9.41 (4.56%) | $9.80 | $9.00 | 4,306 | $165,629 |