-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+18.18% -
3 MONTH PERFORMANCE
-35.00% -
6 MONTH PERFORMANCE
-70.11% -
YEAR-TO-DATE PERFORMANCE
-83.35% -
1 YEAR PERFORMANCE
-86.07%
Cemtrex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/07/2024 | $0.21 | $0.20 (-4.76%) | $0.21 | $0.20 | 29,000 | $164,046 |
| 08/06/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $164,046 |
| 08/05/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $158,979 |
| 08/02/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $171,752 |
| 08/01/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $187,692 |
| 07/31/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $202,682 |
| 07/30/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 1,100 | $198,460 |
| 07/29/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $204,793 |
| 07/26/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 0 | $214,294 |
| 07/25/2024 | $0.21 | $0.21 (0%) | $0.21 | $0.21 | 200 | $216,089 |
| 07/24/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $218,517 |
| 07/23/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $226,962 |
| 07/22/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $228,017 |
| 07/19/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $240,685 |
| 07/18/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $241,107 |
| 07/17/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $253,775 |
| 07/16/2024 | $0.21 | $0.20 (-4.76%) | $0.21 | $0.20 | 3,100 | $258,631 |
| 07/15/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $250,714 |
| 07/12/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $245,963 |
| 07/11/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $234,668 |
| 07/10/2024 | $0.21 | $0.20 (-4.76%) | $0.21 | $0.20 | 1,500 | $224,850 |
| 07/09/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $218,833 |
| 07/08/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $228,017 |
| 07/05/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $236,990 |
| 07/03/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $226,751 |
| 07/02/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $225,801 |
| 07/01/2024 | $0.20 | $0.20 (0%) | $0.20 | $0.20 | 0 | $231,184 |