• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,358.87
  • 0.88 %
  • $332.77
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
Cemtrex, Inc. (CETX) Charts

Cemtrex, Inc. (CETX) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.19

-$0.04

(-18.33%)

Day's range
$0.18
Day's range
$0.22
  • 5 DAY PERFORMANCE

    +7.95%
  • 1 MONTH PERFORMANCE

    -35.55%
  • 3 MONTH PERFORMANCE

    -97.90%
  • 6 MONTH PERFORMANCE

    -99.17%
  • 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
11/21/2024 $0.22 $0.20   (-8.51%) $0.22 $0.18 5.01 M $35,958
11/20/2024 $0.18 $0.23   (30.73%) $0.26 $0.18 35.62 M $42,776
11/19/2024 $0.18 $0.17   (-2.35%) $0.18 $0.17 2.15 M $31,936
11/18/2024 $0.17 $0.18   (4.62%) $0.18 $0.16 2.45 M $33,088
11/15/2024 $0.18 $0.18   (-2.22%) $0.18 $0.17 1.81 M $32,174
11/14/2024 $0.19 $0.18   (-0.81%) $0.19 $0.18 1.80 M $33,545
11/13/2024 $0.20 $0.19   (-5.18%) $0.20 $0.18 2.78 M $97,488
11/12/2024 $0.20 $0.20   (-0.25%) $0.20 $0.19 2.78 M $35,976
11/11/2024 $0.21 $0.20   (-2.52%) $0.22 $0.20 2.77 M $106,944
11/08/2024 $0.19 $0.21   (8.7%) $0.21 $0.19 4.18 M $38,389
11/07/2024 $0.19 $0.19   (1.68%) $0.22 $0.19 6.39 M $35,318
11/06/2024 $0.20 $0.19   (-5.94%) $0.21 $0.19 3.42 M $34,733
11/05/2024 $0.22 $0.21   (-4.82%) $0.22 $0.20 3.75 M $38,279
11/04/2024 $0.24 $0.22   (-8.58%) $0.25 $0.22 4.12 M $40,509
11/01/2024 $0.26 $0.25   (-2.14%) $0.26 $0.24 3.87 M $46,067
10/31/2024 $0.28 $0.27   (-4.48%) $0.28 $0.27 3.77 M $49,083
10/30/2024 $0.28 $0.29   (2.85%) $0.32 $0.28 6.96 M $52,849
10/29/2024 $0.30 $0.30   (-0.33%) $0.35 $0.28 49.61 M $54,658
10/28/2024 $0.29 $0.27   (-6.72%) $0.30 $0.27 14.74 M $49,704
10/25/2024 $0.30 $0.29   (-4.13%) $0.31 $0.29 2.77 M $53,013
10/24/2024 $0.31 $0.30   (-3.97%) $0.31 $0.29 3.53 M $53,927
10/23/2024 $0.31 $0.30   (-0.56%) $0.31 $0.29 6.04 M $55,444
10/22/2024 $0.30 $0.30   (0.2%) $0.33 $0.30 9.49 M $54,951
10/21/2024 $0.29 $0.29   (1.66%) $0.36 $0.28 19.61 M $53,891
10/18/2024 $0.30 $0.29   (-1.63%) $0.32 $0.27 20.69 M $53,105
10/17/2024 $0.41 $0.41   (-0.07%) $0.43 $0.39 8.83 M $74,950
10/16/2024 $0.40 $0.46   (14%) $0.52 $0.38 27.57 M $83,359
10/15/2024 $0.41 $0.39   (-5.85%) $0.44 $0.38 14.50 M $70,562
10/14/2024 $0.43 $0.41   (-4.88%) $0.46 $0.39 19.70 M $74,767
10/11/2024 $0.50 $0.44   (-12.69%) $0.55 $0.43 31.23 M $79,520
10/10/2024 $0.57 $0.47   (-17.76%) $0.59 $0.45 16.73 M $85,735
10/09/2024 $0.72 $0.71   (-1.39%) $0.85 $0.68 13.27 M $129,791
10/08/2024 $1.02 $0.90   (-11.71%) $1.20 $0.90 14.55 M $164,633
10/07/2024 $1.60 $1.37   (-14.37%) $1.61 $1.30 8.75 M $250,441
10/04/2024 $1.85 $2.01   (8.65%) $2.28 $1.71 6.23 M $367,436
10/03/2024 $2.44 $2.56   (4.92%) $3.49 $2.24 4.17 M $467,978
10/02/2024 $5.40 $5.23   (-3.15%) $6.45 $5.23 121,313 $956,065
10/01/2024 $6.00 $5.56   (-7.33%) $6.42 $5.25 233,923 $1.02 M
09/30/2024 $7.03 $6.90   (-1.85%) $7.57 $6.67 44,628 $1.26 M
09/27/2024 $8.04 $7.38   (-8.21%) $8.04 $6.93 28,375 $1.35 M
09/26/2024 $8.37 $8.04   (-3.94%) $8.37 $7.67 12,279 $1.47 M
09/25/2024 $8.63 $8.37   (-3.01%) $8.64 $7.88 11,825 $1.53 M
09/24/2024 $9.36 $8.64   (-7.69%) $9.36 $8.63 11,196 $1.58 M
09/23/2024 $9.36 $8.95   (-4.38%) $9.57 $8.85 4,733 $1.64 M
09/20/2024 $9.00 $9.60   (6.67%) $10.90 $8.70 21,058 $1.75 M
09/19/2024 $8.84 $8.99   (1.7%) $9.00 $8.56 2,830 $1.64 M
09/18/2024 $9.00 $8.70   (-3.33%) $9.04 $8.58 3,053 $1.59 M
09/17/2024 $8.84 $8.94   (1.13%) $8.96 $8.58 1,978 $1.63 M
09/16/2024 $8.88 $8.58   (-3.38%) $9.06 $8.36 5,460 $1.57 M
09/13/2024 $8.48 $8.64   (1.89%) $8.88 $8.29 5,817 $1.58 M
09/12/2024 $8.28 $8.58   (3.62%) $9.30 $8.22 10,693 $1.57 M
09/11/2024 $8.51 $8.65   (1.65%) $8.92 $8.12 5,550 $1.58 M
09/10/2024 $8.44 $8.92   (5.69%) $8.92 $8.16 1,707 $1.63 M
09/09/2024 $8.70 $8.94   (2.76%) $8.96 $8.12 2,587 $1.63 M
09/06/2024 $9.06 $8.97   (-0.99%) $9.25 $8.65 1,540 $1.64 M
09/05/2024 $8.94 $9.11   (1.9%) $9.16 $8.52 5,392 $1.67 M
09/04/2024 $8.53 $8.69   (1.88%) $8.76 $8.40 1,832 $1.59 M
09/03/2024 $9.00 $8.52   (-5.33%) $9.15 $8.13 7,630 $1.56 M
08/30/2024 $8.82 $8.87   (0.57%) $9.26 $8.67 4,755 $1.62 M
08/29/2024 $8.88 $8.82   (-0.68%) $9.34 $8.64 4,248 $1.61 M
08/28/2024 $9.16 $8.79   (-4.04%) $9.34 $8.64 4,632 $1.61 M
08/27/2024 $9.79 $9.14   (-6.64%) $9.95 $9.03 4,282 $1.67 M
08/26/2024 $9.30 $9.63   (3.55%) $10.20 $9.02 13,392 $1.76 M
08/23/2024 $8.99 $9.30   (3.45%) $9.30 $8.50 7,562 $1.70 M
08/22/2024 $9.12 $8.84   (-3.07%) $9.35 $8.79 7,162 $1.62 M
08/21/2024 $9.20 $9.04   (-1.74%) $9.36 $8.85 6,515 $1.65 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.