-
5 DAY PERFORMANCE
-9.09% -
1 MONTH PERFORMANCE
-1.41% -
3 MONTH PERFORMANCE
-41.67% -
6 MONTH PERFORMANCE
-65.00% -
YEAR-TO-DATE PERFORMANCE
-91.04% -
1 YEAR PERFORMANCE
-91.32%
Cemtrex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 1,200 | $102,765 |
| 11/20/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $122,252 |
| 11/19/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $91,271 |
| 11/18/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $94,562 |
| 11/15/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $32,174 |
| 11/14/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $33,545 |
| 11/13/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 0 | $97,488 |
| 11/12/2024 | $0.08 | $0.08 (0%) | $0.08 | $0.08 | 3,600 | $35,976 |
| 11/11/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $106,944 |
| 11/08/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 2,600 | $38,389 |
| 11/07/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $35,318 |
| 11/06/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $34,733 |
| 11/05/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $38,279 |
| 11/04/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $40,509 |
| 11/01/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $46,067 |
| 10/31/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $49,083 |
| 10/30/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,900 | $52,849 |
| 10/29/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 100 | $54,658 |
| 10/28/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $49,704 |
| 10/25/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $53,013 |
| 10/24/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $53,927 |
| 10/23/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $55,444 |
| 10/22/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $54,951 |
| 10/21/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $53,891 |
| 10/18/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $53,105 |
| 10/17/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $74,950 |
| 10/16/2024 | $0.05 | $0.07 (39.22%) | $0.20 | $0.05 | 7,100 | $83,359 |
| 10/15/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $70,562 |
| 10/14/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $74,767 |
| 10/11/2024 | $0.10 | $0.04 (-60%) | $0.10 | $0.04 | 4,000 | $79,520 |
| 10/10/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $85,735 |
| 10/09/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 2,000 | $129,791 |
| 10/08/2024 | $0.10 | $0.10 (5.26%) | $0.11 | $0.10 | 16,000 | $164,633 |
| 10/07/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.04 | 43,400 | $250,441 |
| 10/04/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $367,436 |
| 10/03/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $467,978 |
| 10/02/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $956,065 |
| 10/01/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 100 | $1.02 M |
| 09/30/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 8,000 | $1.26 M |
| 09/27/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $1.35 M |
| 09/26/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $1.47 M |
| 09/25/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $1.53 M |
| 09/24/2024 | $0.11 | $0.13 (18.18%) | $0.13 | $0.11 | 26,200 | $1.58 M |
| 09/23/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $1.64 M |
| 09/20/2024 | $0.13 | $0.14 (10.77%) | $0.14 | $0.13 | 11,700 | $1.75 M |
| 09/19/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.64 M |
| 09/18/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.59 M |
| 09/17/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.63 M |
| 09/16/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.57 M |
| 09/13/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 300 | $1.58 M |
| 09/12/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.57 M |
| 09/11/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.58 M |
| 09/10/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.63 M |
| 09/09/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.63 M |
| 09/06/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.64 M |
| 09/05/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.67 M |
| 09/04/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.59 M |
| 09/03/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.56 M |
| 08/30/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.62 M |
| 08/29/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.61 M |
| 08/28/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.61 M |
| 08/27/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.67 M |
| 08/26/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $1.76 M |
| 08/23/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 100 | $1.70 M |
| 08/22/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $1.62 M |