5 DAY PERFORMANCE
-2.17%
1 MONTH PERFORMANCE
-13.74%
3 MONTH PERFORMANCE
-73.29%
6 MONTH PERFORMANCE
-99.32%
YEAR-TO-DATE PERFORMANCE
-6.57%
1 YEAR PERFORMANCE
-99.96%
Cemtrex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2025 | $2.69 | $2.70 (0.37%) | $2.79 | $2.58 | 33,547 | $4.66 M |
| 01/28/2025 | $2.66 | $2.63 (-1.13%) | $2.72 | $2.55 | 47,335 | $4.53 M |
| 01/27/2025 | $2.74 | $2.70 (-1.46%) | $2.75 | $2.53 | 98,632 | $4.66 M |
| 01/24/2025 | $2.69 | $2.76 (2.6%) | $2.80 | $2.67 | 29,037 | $4.76 M |
| 01/23/2025 | $2.65 | $2.74 (3.4%) | $2.78 | $2.63 | 49,300 | $4.72 M |
| 01/22/2025 | $2.66 | $2.67 (0.38%) | $2.70 | $2.40 | 158,300 | $4.60 M |
| 01/21/2025 | $3.00 | $2.56 (-14.67%) | $3.00 | $2.55 | 174,200 | $4.41 M |
| 01/17/2025 | $3.10 | $2.92 (-5.81%) | $3.20 | $2.86 | 100,216 | $5.03 M |
| 01/16/2025 | $3.08 | $3.08 (0%) | $3.12 | $3.00 | 26,037 | $5.31 M |
| 01/15/2025 | $3.17 | $3.09 (-2.52%) | $3.18 | $2.97 | 136,600 | $5.33 M |
| 01/14/2025 | $2.90 | $3.01 (3.79%) | $3.07 | $2.90 | 49,881 | $5.19 M |
| 01/13/2025 | $3.06 | $2.90 (-5.23%) | $3.08 | $2.83 | 89,200 | $4.98 M |
| 01/10/2025 | $3.20 | $3.09 (-3.44%) | $3.25 | $3.01 | 88,266 | $5.33 M |
| 01/08/2025 | $3.22 | $3.17 (-1.55%) | $3.27 | $3.00 | 155,803 | $5.47 M |
| 01/07/2025 | $3.21 | $3.31 (3.12%) | $3.42 | $3.16 | 187,700 | $5.71 M |
| 01/06/2025 | $3.24 | $3.15 (-2.78%) | $3.70 | $3.10 | 809,600 | $5.43 M |
| 01/03/2025 | $2.89 | $3.19 (10.38%) | $3.24 | $2.83 | 257,600 | $5.50 M |
| 01/02/2025 | $2.90 | $2.84 (-2.07%) | $3.03 | $2.81 | 267,538 | $4.90 M |
| 12/31/2024 | $3.29 | $2.89 (-12.16%) | $3.42 | $2.82 | 673,434 | $4.98 M |
| 12/30/2024 | $3.00 | $3.13 (4.33%) | $3.21 | $2.97 | 790,700 | $5.40 M |
| 12/27/2024 | $3.15 | $3.07 (-2.54%) | $3.15 | $2.81 | 141,747 | $5.29 M |
| 12/26/2024 | $2.94 | $3.08 (4.76%) | $3.14 | $2.90 | 110,933 | $5.31 M |
| 12/24/2024 | $2.98 | $2.94 (-1.34%) | $3.05 | $2.80 | 101,700 | $5.07 M |
| 12/23/2024 | $2.99 | $2.98 (-0.33%) | $3.14 | $2.88 | 258,000 | $5.14 M |
| 12/20/2024 | $3.15 | $3.34 (6.03%) | $3.55 | $3.04 | 413,600 | $5.76 M |
| 12/19/2024 | $3.06 | $3.17 (3.59%) | $3.25 | $2.95 | 194,100 | $5.47 M |
| 12/18/2024 | $3.08 | $2.94 (-4.55%) | $3.19 | $2.88 | 256,900 | $5.07 M |
| 12/17/2024 | $3.20 | $3.16 (-1.25%) | $3.30 | $3.08 | 390,200 | $5.45 M |
| 12/16/2024 | $3.48 | $3.23 (-7.18%) | $3.54 | $3.12 | 5.12 M | $5.57 M |
| 12/13/2024 | $3.17 | $3.38 (6.78%) | $3.49 | $3.10 | 491,700 | $5.83 M |
| 12/12/2024 | $3.33 | $3.26 (-2.1%) | $3.54 | $3.15 | 542,800 | $5.62 M |
| 12/11/2024 | $3.31 | $3.30 (-0.3%) | $3.39 | $3.06 | 193,300 | $5.69 M |
| 12/10/2024 | $3.42 | $3.30 (-3.51%) | $3.50 | $3.21 | 365,300 | $5.69 M |
| 12/09/2024 | $3.40 | $3.70 (8.82%) | $3.85 | $3.26 | 2.46 M | $6.38 M |
| 12/06/2024 | $3.05 | $3.34 (9.51%) | $3.37 | $3.00 | 412,700 | $5.76 M |
| 12/05/2024 | $3.02 | $3.09 (2.32%) | $3.32 | $3.00 | 1.27 M | $5.33 M |
| 12/04/2024 | $3.20 | $2.88 (-10%) | $3.23 | $2.71 | 1.69 M | $4.97 M |
| 12/03/2024 | $3.18 | $3.19 (0.31%) | $3.50 | $3.12 | 1.19 M | $5.50 M |
| 12/02/2024 | $3.21 | $3.11 (-3.12%) | $3.26 | $3.02 | 485,300 | $5.36 M |
| 11/29/2024 | $3.15 | $3.18 (0.95%) | $3.39 | $3.08 | 308,500 | $5.48 M |
| 11/27/2024 | $3.20 | $3.21 (0.31%) | $3.30 | $3.12 | 282,800 | $5.54 M |
| 11/26/2024 | $3.82 | $3.20 (-16.23%) | $3.86 | $3.00 | 566,100 | $5.52 M |
| 11/25/2024 | $4.09 | $3.85 (-5.98%) | $4.09 | $3.67 | 325,000 | $6.64 M |
| 11/22/2024 | $4.86 | $4.03 (-17.27%) | $4.90 | $3.85 | 696,980 | $6.95 M |
| 11/21/2024 | $7.53 | $6.89 (-8.37%) | $7.53 | $6.44 | 268,200 | $11.88 M |
| 11/20/2024 | $6.26 | $8.19 (30.73%) | $8.93 | $6.20 | 1.02 M | $14.12 M |
| 11/19/2024 | $6.26 | $6.13 (-2.23%) | $6.34 | $5.91 | 61,389 | $10.57 M |
| 11/18/2024 | $6.05 | $6.34 (4.62%) | $6.44 | $5.74 | 69,089 | $10.93 M |
| 11/15/2024 | $6.30 | $6.16 (-2.22%) | $6.44 | $6.02 | 51,757 | $10.62 M |
| 11/14/2024 | $6.47 | $6.44 (-0.54%) | $6.65 | $6.16 | 51,540 | $11.10 M |
| 11/13/2024 | $6.89 | $6.55 (-5.08%) | $6.89 | $6.34 | 79,526 | $11.29 M |
| 11/12/2024 | $6.89 | $6.89 (0%) | $7.00 | $6.65 | 79,531 | $11.88 M |
| 11/11/2024 | $7.35 | $7.18 (-2.38%) | $7.53 | $6.89 | 79,271 | $12.38 M |
| 11/08/2024 | $6.76 | $7.35 (8.81%) | $7.42 | $6.68 | 119,517 | $12.67 M |
| 11/07/2024 | $6.65 | $6.76 (1.58%) | $7.77 | $6.65 | 182,651 | $11.66 M |
| 11/06/2024 | $7.07 | $6.65 (-5.94%) | $7.28 | $6.51 | 97,580 | $11.47 M |
| 11/05/2024 | $7.70 | $7.32 (-5%) | $7.77 | $7.03 | 107,063 | $12.62 M |
| 11/04/2024 | $8.47 | $7.77 (-8.26%) | $8.75 | $7.63 | 117,766 | $13.40 M |
| 11/01/2024 | $9.03 | $8.82 (-2.33%) | $9.24 | $8.54 | 110,703 | $15.21 M |
| 10/31/2024 | $9.84 | $9.41 (-4.27%) | $9.98 | $9.27 | 107,651 | $16.23 M |
| 10/30/2024 | $9.84 | $10.11 (2.85%) | $11.16 | $9.63 | 198,763 | $17.43 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
