NasdaqCM - Nasdaq Real Time Price USD

Cemtrex, Inc. (CETX)

Compare
0.1149 -0.0818 (-41.59%)
At close: 4:00 PM EST
0.1148 -0.00 (-0.09%)
After hours: 5:38 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 0.1373 0.1397 0.1100 0.1149 0.1149 23,570,274
Nov 21, 2024 0.2150 0.2150 0.1840 0.1970 0.1970 9,387,000
Nov 20, 2024 0.1790 0.2550 0.1770 0.2340 0.2340 35,615,800
Nov 19, 2024 0.1790 0.1810 0.1690 0.1750 0.1750 2,148,600
Nov 18, 2024 0.1730 0.1840 0.1640 0.1810 0.1810 2,448,100
Nov 15, 2024 0.1800 0.1840 0.1720 0.1760 0.1760 1,811,500
Nov 14, 2024 0.1850 0.1900 0.1760 0.1840 0.1840 1,803,900
Nov 13, 2024 0.1970 0.1970 0.1810 0.1870 0.1870 2,783,400
Nov 12, 2024 0.1970 0.2000 0.1900 0.1970 0.1970 2,783,600
Nov 11, 2024 0.2100 0.2150 0.1970 0.2050 0.2050 2,774,500
Nov 8, 2024 0.1930 0.2120 0.1910 0.2100 0.2100 4,183,100
Nov 7, 2024 0.1900 0.2220 0.1900 0.1930 0.1930 6,392,800
Nov 6, 2024 0.2020 0.2080 0.1860 0.1900 0.1900 3,415,300
Nov 5, 2024 0.2200 0.2220 0.2010 0.2090 0.2090 3,747,200
Nov 4, 2024 0.2420 0.2500 0.2180 0.2220 0.2220 4,121,800
Nov 1, 2024 0.2580 0.2640 0.2440 0.2520 0.2520 3,874,600
Oct 31, 2024 0.2810 0.2850 0.2650 0.2690 0.2690 3,767,800
Oct 30, 2024 0.2810 0.3190 0.2750 0.2890 0.2890 6,956,700
Oct 29, 2024 0.3000 0.3480 0.2810 0.2990 0.2990 49,606,800
Oct 28, 2024 0.2920 0.2950 0.2700 0.2720 0.2720 14,744,200
Oct 25, 2024 0.3030 0.3100 0.2850 0.2900 0.2900 2,765,200
Oct 24, 2024 0.3070 0.3070 0.2900 0.2950 0.2950 3,531,800
Oct 23, 2024 0.3050 0.3120 0.2850 0.3030 0.3030 6,038,900
Oct 22, 2024 0.3000 0.3280 0.2960 0.3010 0.3010 9,488,500
Oct 21, 2024 0.2900 0.3600 0.2830 0.2950 0.2950 19,611,600
Oct 18, 2024 0.2950 0.3190 0.2710 0.2910 0.2910 20,693,800
Oct 17, 2024 0.4100 0.4280 0.3900 0.4100 0.4100 8,828,800
Oct 16, 2024 0.4000 0.5200 0.3800 0.4560 0.4560 27,572,400
Oct 15, 2024 0.4100 0.4430 0.3810 0.3860 0.3860 14,497,100
Oct 14, 2024 0.4300 0.4550 0.3940 0.4090 0.4090 19,700,500
Oct 11, 2024 0.4980 0.5530 0.4300 0.4350 0.4350 31,232,900
Oct 10, 2024 0.5700 0.5870 0.4520 0.4690 0.4690 16,730,400
Oct 9, 2024 0.7200 0.8500 0.6760 0.7100 0.7100 13,265,500
Oct 8, 2024 1.0200 1.2000 0.9000 0.9010 0.9010 14,552,000
Oct 7, 2024 1.6000 1.6100 1.3000 1.3700 1.3700 8,754,300
Oct 4, 2024 1.8500 2.2800 1.7100 2.0100 2.0100 5,998,400
Oct 3, 2024 1:60 Stock Splits
Oct 3, 2024 2.4400 3.4900 2.2400 2.5600 2.5600 4,170,800
Oct 2, 2024 5.4000 6.4800 5.2200 5.2200 5.2200 121,313
Oct 1, 2024 6.0000 6.4200 5.2800 5.5800 5.5800 233,923
Sep 30, 2024 7.0200 7.5600 6.6600 6.9000 6.9000 41,593
Sep 27, 2024 8.0400 8.0400 6.9600 7.3800 7.3800 28,375
Sep 26, 2024 8.4000 8.4000 7.6800 8.0400 8.0400 12,278
Sep 25, 2024 8.6400 8.6400 7.8600 8.4000 8.4000 11,825
Sep 24, 2024 9.3600 9.3600 8.6400 8.6400 8.6400 11,195
Sep 23, 2024 9.3600 9.6000 8.8800 8.9400 8.9400 4,733
Sep 20, 2024 9.0000 10.9200 8.7000 9.6000 9.6000 21,055
Sep 19, 2024 8.8200 9.0000 8.5800 9.0000 9.0000 2,830
Sep 18, 2024 9.0000 9.0600 8.5800 8.7000 8.7000 3,053
Sep 17, 2024 8.8200 8.9400 8.5800 8.9400 8.9400 1,978
Sep 16, 2024 8.8800 9.0600 8.3400 8.5800 8.5800 5,460
Sep 13, 2024 8.4600 8.8800 8.2800 8.6400 8.6400 5,817
Sep 12, 2024 8.2800 9.3000 8.2200 8.5800 8.5800 10,693
Sep 11, 2024 8.5200 8.9400 8.1000 8.6400 8.6400 5,550
Sep 10, 2024 8.4600 8.9400 8.1600 8.9400 8.9400 1,707
Sep 9, 2024 8.7000 8.9400 8.1000 8.9400 8.9400 2,587
Sep 6, 2024 9.0600 9.2400 8.6400 9.0000 9.0000 1,538
Sep 5, 2024 8.9400 9.1800 8.5200 9.1200 9.1200 5,392
Sep 4, 2024 8.5200 8.7600 8.4000 8.7000 8.7000 1,832
Sep 3, 2024 9.0000 9.1800 8.1600 8.5200 8.5200 7,630
Aug 30, 2024 8.8200 9.2400 8.7000 8.8800 8.8800 4,755
Aug 29, 2024 8.8800 9.3600 8.6400 8.8200 8.8200 4,248
Aug 28, 2024 9.1800 9.3600 8.6400 8.8200 8.8200 4,632
Aug 27, 2024 9.7800 9.9600 9.0600 9.1200 9.1200 4,282
Aug 26, 2024 9.3000 10.2000 9.0000 9.6600 9.6600 13,392
Aug 23, 2024 9.0000 9.3000 8.5200 9.3000 9.3000 7,562
Aug 22, 2024 9.1200 9.3600 8.8200 8.8200 8.8200 7,162
Aug 21, 2024 9.1800 9.3600 8.8800 9.0600 9.0600 6,515
Aug 20, 2024 9.0600 10.1400 8.7000 9.4800 9.4800 13,465
Aug 19, 2024 8.7000 9.9000 8.7000 9.0600 9.0600 6,252
Aug 16, 2024 9.0000 9.9000 8.4000 8.7000 8.7000 12,813
Aug 15, 2024 10.0200 10.1400 9.1800 9.3000 9.3000 8,033
Aug 14, 2024 10.2600 10.5000 9.9000 9.9000 9.9000 11,558
Aug 13, 2024 9.3000 10.6200 9.3000 9.8400 9.8400 6,467
Aug 12, 2024 9.6000 9.7800 9.1200 9.1800 9.1800 6,388
Aug 9, 2024 9.4200 9.7800 9.1200 9.1800 9.1800 2,777
Aug 8, 2024 9.0000 9.7800 9.0000 9.4200 9.4200 4,305
Aug 7, 2024 9.6000 10.3800 9.3000 9.3000 9.3000 7,618
Aug 6, 2024 9.0600 10.0800 9.0600 9.3000 9.3000 3,867
Aug 5, 2024 9.7800 9.7800 8.4600 9.0600 9.0600 7,707
Aug 2, 2024 10.3200 10.7400 9.7200 9.7800 9.7800 13,935
Aug 1, 2024 11.4600 12.0000 10.3800 10.6800 10.6800 12,980
Jul 31, 2024 11.3400 12.6000 10.5000 11.5200 11.5200 11,130
Jul 30, 2024 11.6400 11.8800 10.9200 11.2800 11.2800 8,118
Jul 29, 2024 12.1200 12.3600 11.4600 11.6400 11.6400 10,495
Jul 26, 2024 12.5400 12.9000 11.5800 12.1800 12.1800 10,458
Jul 25, 2024 12.5400 12.9000 11.4600 12.3000 12.3000 11,030
Jul 24, 2024 13.0800 13.3200 12.0000 12.4200 12.4200 13,358
Jul 23, 2024 13.2000 14.0400 12.9000 12.9000 12.9000 11,703
Jul 22, 2024 13.3800 13.6800 12.3000 12.9600 12.9600 11,942
Jul 19, 2024 13.8000 14.0400 12.9000 13.6800 13.6800 9,185
Jul 18, 2024 14.4000 14.8800 13.6200 13.6800 13.6800 7,320
Jul 17, 2024 14.6400 14.7000 13.8600 14.4000 14.4000 5,903
Jul 16, 2024 14.2200 15.1200 14.2200 14.7000 14.7000 15,865
Jul 15, 2024 13.5600 14.8800 13.4400 14.2800 14.2800 29,268
Jul 12, 2024 13.6800 14.1000 12.9000 13.9800 13.9800 13,603
Jul 11, 2024 13.5000 13.9200 12.6600 13.3200 13.3200 20,417
Jul 10, 2024 12.9000 13.0200 12.1800 12.7800 12.7800 10,292
Jul 9, 2024 12.9600 12.9600 12.0600 12.4200 12.4200 7,587
Jul 8, 2024 13.4400 13.4400 12.6600 12.9600 12.9600 11,123
Jul 5, 2024 12.6600 13.9200 12.3000 13.5000 13.5000 22,465
Jul 3, 2024 12.8400 13.0800 12.4800 12.9000 12.9000 8,937
Jul 2, 2024 13.1400 13.2000 12.4200 12.8400 12.8400 6,310
Jul 1, 2024 13.2000 13.2000 12.6000 13.1400 13.1400 6,723
Jun 28, 2024 13.2000 13.6800 12.6000 13.2000 13.2000 12,427
Jun 27, 2024 13.5600 13.9200 12.9600 13.5000 13.5000 14,550
Jun 26, 2024 14.0400 14.2800 13.2000 13.9800 13.9800 15,140
Jun 25, 2024 13.3200 14.2800 12.7200 13.8000 13.8000 16,260
Jun 24, 2024 14.2800 14.2800 12.7200 13.2000 13.2000 28,212
Jun 21, 2024 14.5800 14.9400 13.5000 13.9800 13.9800 24,825
Jun 20, 2024 15.1200 15.1200 13.8000 15.0000 15.0000 16,325
Jun 18, 2024 15.4200 16.6200 13.8000 14.6400 14.6400 23,930
Jun 17, 2024 16.8000 16.8000 13.2600 15.0600 15.0600 48,832
Jun 14, 2024 18.6000 19.1400 16.3200 16.7400 16.7400 27,515
Jun 13, 2024 19.8000 19.8000 18.6000 18.7200 18.7200 4,815
Jun 12, 2024 19.5000 20.4000 18.6600 19.5000 19.5000 5,753
Jun 11, 2024 18.3600 20.2800 18.2400 19.2000 19.2000 20,378
Jun 10, 2024 19.2000 19.6200 18.6000 18.6000 18.6000 12,320
Jun 7, 2024 20.4000 20.5200 18.1800 19.2000 19.2000 23,483
Jun 6, 2024 22.3200 22.6200 19.8000 20.5800 20.5800 25,942
Jun 5, 2024 19.4400 23.4000 19.3800 21.9600 21.9600 37,508
Jun 4, 2024 21.6000 21.6000 19.8600 19.9800 19.9800 15,823
Jun 3, 2024 21.7800 22.9200 21.0000 21.6000 21.6000 22,682
May 31, 2024 22.5000 24.5400 21.8400 22.3200 22.3200 36,322
May 30, 2024 24.6000 33.6000 21.6000 23.2800 23.2800 363,558
May 29, 2024 21.6600 24.6000 21.4200 23.6400 23.6400 54,343
May 28, 2024 21.5400 23.7000 20.9400 21.6600 21.6600 38,355
May 24, 2024 20.8200 22.5000 19.8000 21.6600 21.6600 42,518
May 23, 2024 22.8000 24.0000 19.2600 21.0600 21.0600 51,758
May 22, 2024 24.0600 26.7000 22.2600 23.4600 23.4600 64,807
May 21, 2024 23.4000 26.4600 21.3000 22.9800 22.9800 96,427
May 20, 2024 25.9200 28.8000 22.9200 26.4000 26.4000 121,662
May 17, 2024 22.2000 29.8200 20.0400 29.2200 29.2200 353,880
May 16, 2024 18.2400 20.1000 17.1600 19.6200 19.6200 149,217
May 15, 2024 17.0400 18.9000 16.4400 17.9400 17.9400 63,692
May 14, 2024 16.8600 18.6000 15.8400 18.0000 18.0000 26,888
May 13, 2024 17.3400 17.7000 16.3800 16.8600 16.8600 13,988
May 10, 2024 16.9200 17.7000 15.9600 16.8600 16.8600 10,607
May 9, 2024 17.4000 17.4000 15.7800 16.8600 16.8600 16,750
May 8, 2024 17.7000 17.7600 15.7800 17.1000 17.1000 27,565
May 7, 2024 16.8600 19.1400 16.2600 17.4000 17.4000 60,833
May 6, 2024 17.6400 17.6400 15.9000 16.2000 16.2000 23,353
May 3, 2024 18.0000 18.1200 15.0000 16.6200 16.6200 54,102
May 2, 2024 18.1200 18.1200 16.9200 18.0000 18.0000 51,165
May 1, 2024 18.0000 19.8600 16.8000 18.3600 18.3600 310,225
Apr 30, 2024 108.0000 109.2000 66.0000 68.4000 68.4000 9,600
Apr 29, 2024 100.8000 111.0000 96.6000 106.8000 106.8000 975
Apr 26, 2024 101.4000 114.6000 99.6000 102.6000 102.6000 1,020
Apr 25, 2024 117.0000 119.4000 99.1200 101.4000 101.4000 2,078
Apr 24, 2024 149.4000 153.0000 120.0000 129.6000 129.6000 2,412
Apr 23, 2024 188.5200 188.5200 141.6000 149.4000 149.4000 2,012
Apr 22, 2024 191.4000 191.4000 186.6000 188.4000 188.4000 73
Apr 19, 2024 183.6000 190.8000 181.8000 187.4400 187.4400 48
Apr 18, 2024 184.2000 190.8000 183.6000 183.6000 183.6000 15
Apr 17, 2024 185.4000 186.0000 181.8000 181.8000 181.8000 203
Apr 16, 2024 214.8000 214.8000 192.0000 192.0000 192.0000 343
Apr 15, 2024 197.4000 199.4400 195.6000 195.6000 195.6000 95
Apr 12, 2024 210.6000 210.6000 198.6000 200.4000 200.4000 97
Apr 11, 2024 198.0000 209.6400 198.0000 201.0000 201.0000 43
Apr 10, 2024 194.2200 216.0000 193.2000 194.4000 194.4000 1,068
Apr 9, 2024 212.1000 212.1000 205.8000 210.6000 210.6000 52
Apr 8, 2024 207.0000 218.1600 192.0000 210.0000 210.0000 107
Apr 5, 2024 230.4000 240.0000 196.2600 210.0000 210.0000 650
Apr 4, 2024 231.0000 238.9800 228.0000 237.0000 237.0000 108
Apr 3, 2024 242.4000 242.4000 228.6000 232.0800 232.0800 32
Apr 2, 2024 240.0000 240.0000 232.2000 237.0000 237.0000 173
Apr 1, 2024 246.0000 258.0000 240.6000 241.2000 241.2000 193
Mar 28, 2024 248.4000 260.4000 248.4000 251.4000 251.4000 260
Mar 27, 2024 245.4000 262.8000 245.4000 255.6000 255.6000 125
Mar 26, 2024 246.6000 258.0000 244.2000 244.8000 244.8000 188
Mar 25, 2024 244.8000 264.6000 243.0000 246.6000 246.6000 180
Mar 22, 2024 258.0000 269.1600 249.0000 250.8000 250.8000 280
Mar 21, 2024 270.0000 274.9800 254.4000 264.0000 264.0000 1,167
Mar 20, 2024 217.8000 279.9600 216.6000 269.4000 269.4000 6,495
Mar 19, 2024 210.0000 219.0000 210.0000 211.8000 211.8000 145
Mar 18, 2024 211.8000 223.2000 200.4000 213.0000 213.0000 163
Mar 15, 2024 203.4000 210.0000 192.0000 199.3800 199.3800 187
Mar 14, 2024 216.6000 225.5400 203.4000 203.4000 203.4000 257
Mar 13, 2024 229.8000 236.7000 217.2000 221.4000 221.4000 800
Mar 12, 2024 225.0000 239.4000 214.2000 223.2000 223.2000 1,095
Mar 11, 2024 232.8000 244.8000 220.2000 221.4000 221.4000 628
Mar 8, 2024 240.6000 250.8000 213.0000 240.0000 240.0000 830
Mar 7, 2024 291.6000 291.6000 247.8000 252.0000 252.0000 1,845
Mar 6, 2024 223.2000 345.6000 213.6000 282.0000 282.0000 17,237
Mar 5, 2024 229.2000 229.2000 202.5000 210.0000 210.0000 423
Mar 4, 2024 226.2000 233.0400 217.2000 225.6000 225.6000 603
Mar 1, 2024 211.2000 238.8000 210.6000 226.8000 226.8000 380
Feb 29, 2024 225.0000 234.0000 217.2000 225.0000 225.0000 463
Feb 28, 2024 199.2000 225.0000 199.2000 224.4000 224.4000 593
Feb 27, 2024 199.5600 209.1600 189.0000 204.6000 204.6000 667
Feb 26, 2024 195.3000 201.3000 186.0000 195.6000 195.6000 318
Feb 23, 2024 194.7000 202.1400 186.8400 194.3400 194.3400 270
Feb 22, 2024 187.3800 204.6000 183.0000 202.8600 202.8600 747
Feb 21, 2024 189.6000 192.9000 181.2000 181.2000 181.2000 303
Feb 20, 2024 192.6000 202.4400 189.0000 192.0000 192.0000 197
Feb 16, 2024 197.4000 198.0000 189.6600 192.6000 192.6000 240
Feb 15, 2024 186.0000 191.4000 186.0000 191.4000 191.4000 103
Feb 14, 2024 199.2000 199.2000 186.0000 186.0000 186.0000 113
Feb 13, 2024 230.4000 230.4000 174.6000 183.0000 183.0000 1,037
Feb 12, 2024 225.0000 233.4000 216.6000 223.8000 223.8000 428
Feb 9, 2024 199.2000 222.0000 198.0000 219.0000 219.0000 612
Feb 8, 2024 193.2000 206.4000 190.2000 192.0000 192.0000 232
Feb 7, 2024 195.0000 198.3000 192.0000 193.8000 193.8000 70
Feb 6, 2024 189.6000 202.4400 187.2000 201.0000 201.0000 202
Feb 5, 2024 198.6000 211.6800 192.0000 192.0000 192.0000 272
Feb 2, 2024 201.6000 219.0000 192.6000 192.6000 192.6000 535
Feb 1, 2024 234.6000 234.6000 207.0000 214.8000 214.8000 452
Jan 31, 2024 222.0000 246.0000 175.8000 246.0000 246.0000 11,472
Jan 30, 2024 218.4000 218.4000 208.5000 210.6000 210.6000 97
Jan 29, 2024 218.4000 224.7000 218.4000 218.4600 218.4600 55
Jan 26, 2024 216.6000 222.0000 212.4000 219.0000 219.0000 110
Jan 25, 2024 208.8000 220.2000 207.6600 214.2000 214.2000 110
Jan 24, 2024 223.2000 225.0000 210.6000 210.6000 210.6000 47
Jan 23, 2024 224.4000 228.0000 216.0000 219.0000 219.0000 165
Jan 22, 2024 225.6000 234.6000 224.4000 224.4000 224.4000 122
Jan 19, 2024 237.2400 237.2400 224.4000 224.4000 224.4000 372
Jan 18, 2024 238.8000 238.8000 219.6000 224.4000 224.4000 997
Jan 17, 2024 261.6000 264.0000 251.4000 257.4000 257.4000 147
Jan 16, 2024 275.4000 275.4000 245.4000 262.8000 262.8000 245
Jan 12, 2024 276.6000 283.8000 269.4000 276.0000 276.0000 378
Jan 11, 2024 279.6000 291.3600 273.5400 276.6000 276.6000 158
Jan 10, 2024 288.6000 293.8800 279.0000 285.0000 285.0000 195
Jan 9, 2024 288.2400 299.4000 288.2400 291.0000 291.0000 163
Jan 8, 2024 279.0000 298.2000 279.0000 291.8400 291.8400 280
Jan 5, 2024 286.8000 286.8000 283.2000 283.2000 283.2000 10
Jan 4, 2024 281.7000 288.0000 276.6000 286.8000 286.8000 187
Jan 3, 2024 294.6000 294.6000 273.4800 274.1400 274.1400 135
Jan 2, 2024 291.0000 291.0000 283.8000 286.2000 286.2000 132
Dec 29, 2023 291.0000 310.2000 291.0000 300.6000 300.6000 315
Dec 28, 2023 314.4000 318.1200 289.2000 296.4000 296.4000 477
Dec 27, 2023 321.0000 324.6000 307.2000 310.8000 310.8000 162
Dec 26, 2023 324.0000 324.0000 310.2000 324.0000 324.0000 232
Dec 22, 2023 370.8000 389.4000 307.8000 323.4000 323.4000 2,035
Dec 21, 2023 351.0000 389.4000 351.0000 389.4000 389.4000 908
Dec 20, 2023 347.4000 372.6000 334.2000 355.2000 355.2000 387
Dec 19, 2023 333.4200 340.2000 333.4200 339.1200 339.1200 70
Dec 18, 2023 345.6000 354.4800 336.0000 339.0000 339.0000 155
Dec 15, 2023 354.0000 358.8000 334.2000 338.4000 338.4000 127
Dec 14, 2023 335.4000 347.2800 331.2000 347.2800 347.2800 68
Dec 13, 2023 321.6000 337.8600 321.6000 337.2000 337.2000 35
Dec 12, 2023 349.8000 349.8000 342.6000 342.6000 342.6000 48
Dec 11, 2023 352.2000 352.2000 344.4000 344.4000 344.4000 13
Dec 8, 2023 343.8000 350.4000 340.2000 348.6000 348.6000 73
Dec 7, 2023 346.2000 354.0000 346.2000 351.0000 351.0000 35
Dec 6, 2023 351.0000 375.0000 349.2000 360.0000 360.0000 285
Dec 5, 2023 350.2200 358.8000 345.6000 356.9400 356.9400 58
Dec 4, 2023 361.5000 362.7000 340.0800 345.0000 345.0000 113
Dec 1, 2023 351.0000 382.8000 336.0000 364.2000 364.2000 690
Nov 30, 2023 337.1400 359.4000 337.1400 341.8200 341.8200 327
Nov 29, 2023 342.0000 360.0000 342.0000 351.0000 351.0000 258
Nov 28, 2023 333.0000 358.8000 333.0000 334.5600 334.5600 135
Nov 27, 2023 333.0000 346.8000 320.4000 336.0000 336.0000 143
Nov 24, 2023 342.6000 344.8200 333.6600 333.6600 333.6600 57

Related Tickers