5 DAY PERFORMANCE
+25.00%
1 MONTH PERFORMANCE
+200.00%
3 MONTH PERFORMANCE
-3.38%
6 MONTH PERFORMANCE
+125.00%
YEAR-TO-DATE PERFORMANCE
+40.62%
1 YEAR PERFORMANCE
-39.42%
Cemtrex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $0.15 | $0.15 (0.67%) | $0.15 | $0.15 | 10.00 K | $7.84 M |
| 05/29/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 1.30 K | $7.83 M |
| 05/28/2025 | $0.14 | $0.14 (-2.78%) | $0.14 | $0.14 | 2.00 K | $7.43 M |
| 05/27/2025 | $0.14 | $0.13 (-4.41%) | $0.14 | $0.13 | 5.40 K | $14.50 M |
| 05/23/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $14.50 M |
| 05/22/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $14.84 M |
| 05/21/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $16.30 M |
| 05/20/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $17.24 M |
| 05/19/2025 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 1.80 K | $17.59 M |
| 05/16/2025 | $0.10 | $0.22 (115%) | $0.22 | $0.10 | 35.60 K | $20.84 M |
| 05/15/2025 | $0.07 | $0.08 (14.29%) | $0.08 | $0.07 | 20.50 K | $16.47 M |
| 05/14/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $14.75 M |
| 05/13/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 300 | $14.67 M |
| 05/12/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $12.95 M |
| 05/09/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $13.38 M |
| 05/08/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $13.30 M |
| 05/07/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $12.61 M |
| 05/06/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $14.07 M |
| 05/05/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $12.35 M |
| 05/02/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $12.35 M |
| 05/01/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $11.84 M |
| 04/30/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $11.58 M |
| 04/29/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $12.18 M |
| 04/28/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $12.18 M |
| 04/25/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 2.40 K | $11.49 M |
| 04/24/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $11.49 M |
| 04/23/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $10.21 M |
| 04/22/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $10.29 M |
| 04/21/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $10.38 M |
| 04/17/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $10.55 M |
| 04/16/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $10.47 M |
| 04/15/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $10.89 M |
| 04/14/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $10.72 M |
| 04/11/2025 | $0.05 | $0.05 (0%) | $0.05 | $0.05 | 0 | $10.64 M |
| 04/10/2025 | $0.16 | $0.05 (-68.75%) | $0.50 | $0.05 | 39.90 K | $10.81 M |
| 04/09/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $11.41 M |
| 04/08/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $10.47 M |
| 04/07/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $11.24 M |
| 04/04/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $10.72 M |
| 04/03/2025 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 2.50 K | $11.32 M |
| 04/02/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $12.70 M |
| 04/01/2025 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 100 | $12.35 M |
| 03/31/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 0 | $12.61 M |
| 03/28/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 105 | $12.61 M |
| 03/27/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $13.98 M |
| 03/26/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $12.70 M |
| 03/25/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $13.38 M |
| 03/24/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $13.12 M |
| 03/21/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $12.95 M |
| 03/20/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $13.81 M |
| 03/19/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $13.64 M |
| 03/18/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $14.67 M |
| 03/17/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $14.33 M |
| 03/14/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $14.50 M |
| 03/13/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $14.50 M |
| 03/12/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $14.75 M |
| 03/11/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $12.95 M |
| 03/10/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $13.64 M |
| 03/07/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $13.98 M |
| 03/06/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $13.90 M |
| 03/05/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $14.15 M |
| 03/04/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $13.04 M |
| 03/03/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $13.81 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.
