5 DAY PERFORMANCE
+3.10%
1 MONTH PERFORMANCE
+30.39%
3 MONTH PERFORMANCE
+9.02%
6 MONTH PERFORMANCE
-56.82%
YEAR-TO-DATE PERFORMANCE
-53.98%
1 YEAR PERFORMANCE
-99.48%
Cemtrex, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
07/16/2025 | $1.31 | $1.33 (1.53%) | $1.36 | $1.25 | 347.16 K | $2.70 M |
07/15/2025 | $1.24 | $1.33 (7.26%) | $1.36 | $1.21 | 632.43 K | $2.70 M |
07/14/2025 | $1.27 | $1.23 (-3.15%) | $1.30 | $1.22 | 413.50 K | $2.50 M |
07/11/2025 | $1.26 | $1.29 (2.38%) | $1.31 | $1.24 | 435.81 K | $2.62 M |
07/10/2025 | $1.33 | $1.28 (-3.76%) | $1.40 | $1.28 | 1.15 M | $2.60 M |
07/09/2025 | $1.32 | $1.28 (-3.03%) | $1.32 | $1.20 | 704.51 K | $2.60 M |
07/08/2025 | $1.32 | $1.32 (0%) | $1.34 | $1.23 | 789.83 K | $2.68 M |
07/07/2025 | $1.25 | $1.30 (4%) | $1.34 | $1.16 | 760.60 K | $2.64 M |
07/03/2025 | $1.27 | $1.23 (-3.15%) | $1.28 | $1.07 | 898.40 K | $2.50 M |
07/02/2025 | $1.14 | $1.22 (7.02%) | $1.37 | $1.14 | 2.93 M | $2.48 M |
07/01/2025 | $1.11 | $1.14 (2.7%) | $1.15 | $1.08 | 209.30 K | $2.32 M |
06/30/2025 | $1.09 | $1.10 (0.92%) | $1.17 | $1.06 | 457.20 K | $2.24 M |
06/27/2025 | $1.04 | $1.07 (2.88%) | $1.09 | $1.01 | 411.83 K | $2.18 M |
06/26/2025 | $1.01 | $1.05 (3.96%) | $1.09 | $0.97 | 735.80 K | $2.13 M |
06/25/2025 | $1.01 | $1.01 (0%) | $1.44 | $1.00 | 9.63 M | $2.05 M |
06/24/2025 | $1.01 | $1.00 (-1.2%) | $1.01 | $0.96 | 190.70 K | $2.03 M |
06/23/2025 | $1.04 | $1.01 (-2.88%) | $1.06 | $1.00 | 165.10 K | $2.05 M |
06/20/2025 | $1.02 | $1.04 (1.96%) | $1.05 | $1.00 | 177.80 K | $2.11 M |
06/18/2025 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.00 | 174.90 K | $2.07 M |
06/17/2025 | $1.02 | $1.05 (2.94%) | $1.09 | $1.02 | 381.02 K | $2.13 M |
06/16/2025 | $1.02 | $1.02 (0%) | $1.07 | $1.00 | 326.74 K | $2.07 M |
06/13/2025 | $0.99 | $1.03 (4.04%) | $1.34 | $0.98 | 3.82 M | $8.84 M |
06/12/2025 | $1.12 | $1.02 (-8.93%) | $1.15 | $0.99 | 2.21 M | $8.75 M |
06/11/2025 | $0.96 | $0.99 (3.5%) | $1.02 | $0.94 | 224.25 K | $8.49 M |
06/10/2025 | $0.95 | $0.97 (2.05%) | $0.97 | $0.91 | 279.82 K | $8.32 M |
06/09/2025 | $0.95 | $0.95 (-0.12%) | $0.99 | $0.93 | 265.93 K | $8.18 M |
06/06/2025 | $0.93 | $0.92 (-1.08%) | $0.94 | $0.86 | 184.43 K | $7.89 M |
06/05/2025 | $0.97 | $0.93 (-4.12%) | $1.00 | $0.90 | 263.60 K | $7.98 M |
06/04/2025 | $1.03 | $1.00 (-3.25%) | $1.04 | $0.96 | 202.50 K | $8.55 M |
06/03/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $0.97 | 307.90 K | $8.84 M |
06/02/2025 | $0.94 | $1.00 (6.38%) | $1.06 | $0.92 | 559.74 K | $8.58 M |
05/30/2025 | $0.90 | $0.91 (1.56%) | $1.05 | $0.85 | 1.31 M | $7.84 M |
05/29/2025 | $0.92 | $0.91 (-0.65%) | $0.92 | $0.87 | 665.90 K | $7.83 M |
05/28/2025 | $0.96 | $0.87 (-9.78%) | $0.96 | $0.86 | 2.94 M | $7.43 M |
05/27/2025 | $1.75 | $1.69 (-3.43%) | $2.84 | $1.63 | 10.73 M | $14.50 M |
05/23/2025 | $1.67 | $1.69 (1.2%) | $1.76 | $1.65 | 76.43 K | $14.50 M |
05/22/2025 | $1.89 | $1.73 (-8.47%) | $1.89 | $1.72 | 82.32 K | $14.84 M |
05/21/2025 | $2.03 | $1.90 (-6.4%) | $2.03 | $1.89 | 66.45 K | $16.30 M |
05/20/2025 | $2.01 | $2.01 (0%) | $2.10 | $1.92 | 137.41 K | $17.24 M |
05/19/2025 | $2.45 | $2.05 (-16.33%) | $2.45 | $2.04 | 276.91 K | $17.59 M |
05/16/2025 | $1.86 | $2.43 (30.65%) | $2.59 | $1.83 | 832.43 K | $20.84 M |
05/15/2025 | $2.01 | $1.92 (-4.48%) | $2.06 | $1.60 | 2.47 M | $16.47 M |
05/14/2025 | $1.79 | $1.72 (-3.91%) | $2.00 | $1.64 | 160.70 K | $14.75 M |
05/13/2025 | $1.51 | $1.71 (13.25%) | $1.89 | $1.50 | 299.03 K | $14.67 M |
05/12/2025 | $1.68 | $1.51 (-10.12%) | $1.68 | $1.50 | 49.81 K | $12.95 M |
05/09/2025 | $1.56 | $1.56 (0%) | $1.59 | $1.51 | 17.56 K | $13.38 M |
05/08/2025 | $1.55 | $1.55 (0%) | $1.60 | $1.47 | 28.62 K | $13.30 M |
05/07/2025 | $1.59 | $1.47 (-7.55%) | $1.70 | $1.45 | 120.60 K | $12.61 M |
05/06/2025 | $1.43 | $1.64 (14.69%) | $1.64 | $1.43 | 69.54 K | $14.07 M |
05/05/2025 | $1.47 | $1.44 (-2.04%) | $1.49 | $1.37 | 35.46 K | $12.35 M |
05/02/2025 | $1.38 | $1.44 (4.35%) | $1.48 | $1.35 | 45.63 K | $12.35 M |
05/01/2025 | $1.30 | $1.38 (6.15%) | $1.39 | $1.30 | 19.70 K | $11.84 M |
04/30/2025 | $1.35 | $1.35 (0%) | $1.39 | $1.30 | 43.50 K | $11.58 M |
04/29/2025 | $1.42 | $1.42 (0%) | $1.44 | $1.34 | 27.30 K | $12.18 M |
04/28/2025 | $1.32 | $1.42 (7.58%) | $1.63 | $1.31 | 668.30 K | $12.18 M |
04/25/2025 | $1.33 | $1.34 (0.75%) | $1.34 | $1.26 | 27.52 K | $11.49 M |
04/24/2025 | $1.20 | $1.34 (11.67%) | $1.53 | $1.20 | 261.01 K | $11.49 M |
04/23/2025 | $1.20 | $1.19 (-0.83%) | $1.22 | $1.18 | 70.20 K | $10.21 M |
04/22/2025 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.16 | 17.83 K | $10.29 M |
04/21/2025 | $1.24 | $1.21 (-2.42%) | $1.24 | $1.17 | 15.17 K | $10.38 M |
04/17/2025 | $1.22 | $1.23 (0.82%) | $1.27 | $1.22 | 4.10 K | $10.55 M |
04/16/2025 | $1.27 | $1.22 (-3.94%) | $1.27 | $1.22 | 6.31 K | $10.47 M |