-
5 DAY PERFORMANCE
-6.25% -
1 MONTH PERFORMANCE
-70.00% -
3 MONTH PERFORMANCE
-85.00% -
6 MONTH PERFORMANCE
-85.00% -
YEAR-TO-DATE PERFORMANCE
-96.16% -
1 YEAR PERFORMANCE
-96.75%
Cemtrex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $6.06 M |
| 11/06/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $5.96 M |
| 11/05/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $6.56 M |
| 11/04/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $6.95 M |
| 11/01/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $7.90 M |
| 10/31/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 0 | $8.42 M |
| 10/30/2024 | $0.03 | $0.03 (0%) | $0.03 | $0.03 | 2,900 | $9.06 M |
| 10/29/2024 | $0.06 | $0.06 (0%) | $0.06 | $0.06 | 100 | $9.37 M |
| 10/28/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $8.52 M |
| 10/25/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $9.09 M |
| 10/24/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $9.25 M |
| 10/23/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $9.51 M |
| 10/22/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $9.42 M |
| 10/21/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $9.24 M |
| 10/18/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $9.11 M |
| 10/17/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 0 | $12.85 M |
| 10/16/2024 | $0.05 | $0.07 (39.22%) | $0.20 | $0.05 | 7,100 | $14.29 M |
| 10/15/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $12.10 M |
| 10/14/2024 | $0.04 | $0.04 (0%) | $0.04 | $0.04 | 0 | $12.82 M |
| 10/11/2024 | $0.10 | $0.04 (-60%) | $0.10 | $0.04 | 4,000 | $13.64 M |
| 10/10/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 0 | $14.70 M |
| 10/09/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 2,000 | $22.26 M |
| 10/08/2024 | $0.10 | $0.10 (5.26%) | $0.11 | $0.10 | 16,000 | $28.23 M |
| 10/07/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.04 | 43,400 | $42.94 M |
| 10/04/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $63.01 M |
| 10/03/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $80.25 M |
| 10/02/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $163.94 M |
| 10/01/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 100 | $174.29 M |
| 09/30/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 8,000 | $216.29 M |
| 09/27/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $3.86 M |
| 09/26/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $4.20 M |
| 09/25/2024 | $0.13 | $0.13 (0%) | $0.13 | $0.13 | 0 | $4.37 M |
| 09/24/2024 | $0.11 | $0.13 (18.18%) | $0.13 | $0.11 | 26,200 | $4.51 M |
| 09/23/2024 | $0.14 | $0.14 (0%) | $0.14 | $0.14 | 0 | $4.68 M |
| 09/20/2024 | $0.13 | $0.14 (10.77%) | $0.14 | $0.13 | 11,700 | $5.02 M |
| 09/19/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.70 M |
| 09/18/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.55 M |
| 09/17/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.67 M |
| 09/16/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.48 M |
| 09/13/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 300 | $4.51 M |
| 09/12/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.48 M |
| 09/11/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.52 M |
| 09/10/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.66 M |
| 09/09/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.67 M |
| 09/06/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.69 M |
| 09/05/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.76 M |
| 09/04/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.54 M |
| 09/03/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.45 M |
| 08/30/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.64 M |
| 08/29/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.61 M |
| 08/28/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.59 M |
| 08/27/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $4.78 M |
| 08/26/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 0 | $5.03 M |
| 08/23/2024 | $0.11 | $0.11 (0%) | $0.11 | $0.11 | 100 | $4.86 M |
| 08/22/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $4.62 M |
| 08/21/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $4.72 M |
| 08/20/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $4.95 M |
| 08/19/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 0 | $4.74 M |
| 08/16/2024 | $0.12 | $0.12 (-0.83%) | $0.15 | $0.12 | 71,300 | $4.55 M |
| 08/15/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $4.84 M |
| 08/14/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $5.18 M |
| 08/13/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $5.13 M |
| 08/12/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $4.79 M |
| 08/09/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $161,618 |
| 08/08/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $165,629 |