-
5 DAY PERFORMANCE
-61.57% -
1 MONTH PERFORMANCE
-77.59% -
3 MONTH PERFORMANCE
-85.08% -
6 MONTH PERFORMANCE
-99.04% -
YEAR-TO-DATE PERFORMANCE
-99.33% -
1 YEAR PERFORMANCE
-99.31%
Cemtrex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $9.60 | $9.32 (-2.92%) | $10.37 | $9.32 | 7,618 | $164,046 |
| 08/06/2024 | $9.04 | $9.32 (3.1%) | $10.07 | $9.04 | 3,867 | $164,046 |
| 08/05/2024 | $9.80 | $9.04 (-7.76%) | $9.80 | $8.46 | 7,707 | $158,979 |
| 08/02/2024 | $10.32 | $9.76 (-5.43%) | $10.73 | $9.74 | 13,935 | $171,752 |
| 08/01/2024 | $11.45 | $10.67 (-6.81%) | $12.00 | $10.37 | 12,980 | $187,692 |
| 07/31/2024 | $11.34 | $11.52 (1.59%) | $12.60 | $10.51 | 11,130 | $202,682 |
| 07/30/2024 | $11.62 | $11.28 (-2.93%) | $11.85 | $10.90 | 8,118 | $198,460 |
| 07/29/2024 | $12.12 | $11.64 (-3.96%) | $12.37 | $11.46 | 10,495 | $204,793 |
| 07/26/2024 | $12.52 | $12.18 (-2.72%) | $12.88 | $11.58 | 10,459 | $214,294 |
| 07/25/2024 | $12.56 | $12.28 (-2.23%) | $12.89 | $11.48 | 11,030 | $216,089 |
| 07/24/2024 | $13.09 | $12.42 (-5.12%) | $13.29 | $12.01 | 13,359 | $218,517 |
| 07/23/2024 | $13.18 | $12.90 (-2.12%) | $14.02 | $12.90 | 11,703 | $226,962 |
| 07/22/2024 | $13.35 | $12.96 (-2.92%) | $13.68 | $12.30 | 11,942 | $228,017 |
| 07/19/2024 | $13.77 | $13.68 (-0.65%) | $14.03 | $12.90 | 9,185 | $240,685 |
| 07/18/2024 | $14.42 | $13.70 (-4.99%) | $14.87 | $13.62 | 7,320 | $241,107 |
| 07/17/2024 | $14.64 | $14.42 (-1.5%) | $14.69 | $13.87 | 5,903 | $253,775 |
| 07/16/2024 | $14.24 | $14.70 (3.23%) | $15.12 | $14.20 | 15,865 | $258,631 |
| 07/15/2024 | $13.56 | $14.25 (5.09%) | $14.88 | $13.44 | 29,268 | $250,714 |
| 07/12/2024 | $13.68 | $13.98 (2.19%) | $14.09 | $12.91 | 13,603 | $245,963 |
| 07/11/2024 | $13.50 | $13.34 (-1.19%) | $13.94 | $12.65 | 20,417 | $234,668 |
| 07/10/2024 | $12.87 | $12.78 (-0.7%) | $13.02 | $12.19 | 10,292 | $224,850 |
| 07/09/2024 | $12.93 | $12.44 (-3.79%) | $12.95 | $12.08 | 8,749 | $218,833 |
| 07/08/2024 | $13.46 | $12.96 (-3.71%) | $13.46 | $12.65 | 11,124 | $228,017 |