NASDAQ : CETX
Cemtrex, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 1.24 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 2.13M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cemtrex, Inc. (CETX) closed at 1.24 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.63 | 1.633 | 1.23 | 1.24 | 1,370,776 | -30.34% |
| 2026-10-29 | 1.87 | 3.1 | 1.68 | 1.78 | 38,431,955 | +0.56% |
| 2026-10-28 | 1.78 | 1.8 | 1.74 | 1.77 | 14,704 | -1.12% |
| 2026-10-27 | 1.73 | 1.829 | 1.73 | 1.79 | 9,988 | +2.29% |
| 2026-10-26 | 1.75 | 1.79 | 1.72 | 1.75 | 17,053 | +1.15% |
| 2026-10-23 | 1.73 | 1.76 | 1.71 | 1.73 | 5,302 | +0.00% |
| 2026-10-22 | 1.77 | 1.775 | 1.702 | 1.73 | 5,152 | -2.81% |
| 2026-10-21 | 1.79 | 1.84 | 1.7 | 1.78 | 20,604 | -1.11% |
| 2026-10-20 | 1.74 | 1.84 | 1.74 | 1.8 | 20,886 | +3.45% |
| 2026-10-19 | 1.77 | 1.78 | 1.71 | 1.74 | 15,945 | +1.16% |
| 2026-10-16 | 1.77 | 1.785 | 1.714 | 1.72 | 19,994 | -3.91% |
| 2026-10-15 | 1.811 | 1.95 | 1.75 | 1.79 | 34,132 | -1.10% |
| 2026-10-14 | 1.84 | 1.88 | 1.81 | 1.81 | 37,409 | -3.51% |
| 2026-10-13 | 1.92 | 1.92 | 1.84 | 1.876 | 33,514 | -2.30% |
| 2026-10-12 | 2.07 | 2.07 | 1.92 | 1.92 | 40,617 | -6.34% |
| 2026-10-09 | 2.02 | 2.05 | 1.98 | 2.05 | 9,376 | +1.99% |
| 2026-10-08 | 1.94 | 2.02 | 1.94 | 2.01 | 18,940 | +2.55% |
| 2026-10-07 | 2 | 2 | 1.93 | 1.96 | 37,979 | +0.00% |
| 2026-10-06 | 2 | 2 | 1.95 | 1.96 | 20,925 | +0.51% |
| 2026-10-05 | 2.06 | 2.09 | 1.95 | 1.95 | 41,096 | -4.41% |
| 2026-10-02 | 2.02 | 2.055 | 2.01 | 2.04 | 14,339 | +0.49% |
| 2026-10-01 | 2.08 | 2.09 | 2.014 | 2.03 | 19,282 | -2.87% |
| 2026-09-30 | 2.06 | 2.13 | 2.06 | 2.09 | 30,743 | +1.70% |
| 2026-09-29 | 2.06 | 2.09 | 2.01 | 2.055 | 21,273 | +1.23% |
| 2026-09-28 | 2 | 2.06 | 1.98 | 2.03 | 30,632 | +0.00% |
| 2026-09-25 | 2.08 | 2.16 | 2.03 | 2.03 | 52,149 | -0.98% |
| 2026-09-24 | 2.05 | 2.07 | 2 | 2.05 | 34,570 | -1.44% |
| 2026-09-23 | 2.13 | 2.15 | 2.04 | 2.08 | 38,004 | -2.35% |
| 2026-09-22 | 2.13 | 2.15 | 2.09 | 2.13 | 30,025 | +3.90% |
| 2026-09-21 | 2.12 | 2.13 | 2.01 | 2.05 | 57,969 | +0.99% |
| 2026-09-18 | 2.26 | 2.3 | 2.03 | 2.03 | 142,574 | -10.18% |
| 2026-09-17 | 2.55 | 2.7 | 2.23 | 2.26 | 343,920 | -7.76% |
| 2026-09-16 | 2.49 | 2.64 | 2.41 | 2.45 | 80,720 | +1.66% |
| 2026-09-15 | 2.45 | 2.45 | 2.36 | 2.41 | 13,502 | +2.12% |
| 2026-09-14 | 2.41 | 2.43 | 2.34 | 2.36 | 26,694 | -2.88% |
| 2026-09-11 | 2.42 | 2.49 | 2.4 | 2.43 | 23,707 | +1.25% |
| 2026-09-10 | 2.59 | 2.59 | 2.4 | 2.4 | 26,848 | -5.33% |
| 2026-09-09 | 2.494 | 2.57 | 2.49 | 2.535 | 18,154 | +0.20% |
| 2026-09-08 | 2.49 | 2.59 | 2.49 | 2.53 | 18,397 | +1.20% |
| 2026-09-04 | 2.49 | 2.592 | 2.48 | 2.5 | 18,112 | -1.57% |
| 2026-09-03 | 2.54 | 2.59 | 2.49 | 2.54 | 22,901 | +0.79% |
| 2026-09-02 | 2.54 | 2.57 | 2.5 | 2.52 | 19,866 | -0.59% |
| 2026-09-01 | 2.56 | 2.625 | 2.51 | 2.535 | 20,976 | -2.50% |
| 2026-08-31 | 2.59 | 2.665 | 2.55 | 2.6 | 15,257 | +0.39% |
| 2026-08-28 | 2.67 | 2.8 | 2.57 | 2.59 | 35,154 | -4.43% |
| 2026-08-27 | 2.66 | 2.8 | 2.66 | 2.71 | 41,745 | -1.28% |
| 2026-08-26 | 2.63 | 2.785 | 2.63 | 2.745 | 15,084 | +2.81% |
| 2026-08-25 | 2.67 | 2.745 | 2.61 | 2.67 | 36,532 | -0.37% |
| 2026-08-24 | 2.73 | 2.735 | 2.66 | 2.68 | 10,279 | -2.19% |
| 2026-08-21 | 2.7 | 2.75 | 2.646 | 2.74 | 9,307 | +2.62% |
| 2026-08-20 | 2.78 | 2.841 | 2.67 | 2.67 | 27,766 | -4.64% |
| 2026-08-19 | 2.84 | 2.88 | 2.78 | 2.8 | 20,912 | +0.72% |
| 2026-08-18 | 2.94 | 2.94 | 2.78 | 2.78 | 43,313 | -7.95% |
| 2026-08-17 | 3.1 | 3.1 | 2.96 | 3.02 | 36,768 | +0.00% |
| 2026-08-14 | 3 | 3.1 | 2.98 | 3.02 | 50,279 | +0.00% |
| 2026-08-13 | 3.01 | 3.04 | 2.931 | 3.02 | 37,578 | +0.00% |
| 2026-08-12 | 3.05 | 3.05 | 2.92 | 3.02 | 20,241 | -0.98% |
| 2026-08-11 | 3.02 | 3.05 | 2.91 | 3.05 | 30,244 | +2.69% |
| 2026-08-10 | 2.86 | 3.08 | 2.83 | 2.97 | 66,123 | +5.69% |
| 2026-08-07 | 2.85 | 2.86 | 2.621 | 2.81 | 69,721 | -2.09% |
| 2026-08-06 | 2.93 | 2.93 | 2.76 | 2.87 | 42,035 | -0.69% |
| 2026-08-05 | 2.89 | 2.89 | 2.76 | 2.89 | 39,385 | +2.12% |
| 2026-08-04 | 2.65 | 2.86 | 2.65 | 2.83 | 95,452 | +6.39% |
| 2026-08-03 | 2.5 | 2.68 | 2.5 | 2.66 | 44,173 | +7.69% |
| 2026-07-31 | 2.47 | 2.55 | 2.42 | 2.47 | 66,611 | -1.20% |
| 2026-07-30 | 2.51 | 2.66 | 2.46 | 2.5 | 107,627 | -0.40% |
| 2026-07-29 | 2.73 | 2.88 | 2.5 | 2.51 | 77,089 | -10.04% |
| 2026-07-28 | 2.85 | 2.86 | 2.745 | 2.79 | 22,907 | -2.79% |
| 2026-07-27 | 2.69 | 2.88 | 2.69 | 2.87 | 37,972 | +6.30% |
| 2026-07-24 | 2.8 | 2.845 | 2.66 | 2.7 | 65,906 | -1.82% |
| 2026-07-23 | 2.99 | 3 | 2.67 | 2.75 | 153,007 | -10.13% |
| 2026-07-22 | 2.97 | 3.21 | 2.9 | 3.06 | 161,598 | +3.73% |
| 2026-07-21 | 2.9 | 3.03 | 2.756 | 2.95 | 85,210 | +2.43% |
| 2026-07-20 | 2.78 | 3.03 | 2.71 | 2.88 | 297,542 | +6.67% |
| 2026-07-17 | 2.712 | 2.75 | 2.62 | 2.7 | 65,041 | +1.50% |
| 2026-07-16 | 2.71 | 2.8 | 2.65 | 2.66 | 62,081 | -4.32% |
| 2026-07-15 | 2.74 | 2.92 | 2.7 | 2.78 | 175,716 | +2.96% |
| 2026-07-14 | 2.47 | 2.79 | 2.43 | 2.7 | 225,873 | +9.31% |
| 2026-07-13 | 2.65 | 2.74 | 2.45 | 2.47 | 208,160 | -5.00% |
| 2026-07-10 | 2.54 | 2.67 | 2.54 | 2.6 | 62,302 | +0.78% |
| 2026-07-09 | 2.7 | 2.7 | 2.501 | 2.58 | 82,508 | -6.18% |
| 2026-07-08 | 2.71 | 2.81 | 2.38 | 2.75 | 220,959 | +3.77% |
| 2026-07-07 | 2.58 | 2.7 | 2.54 | 2.65 | 301,531 | -3.64% |
| 2026-07-06 | 2.81 | 3.069 | 2.65 | 2.75 | 557,359 | -7.41% |
| 2026-07-02 | 3.39 | 4.05 | 2.59 | 2.97 | 26,013,443 | +6.07% |
| 2026-07-01 | 3.24 | 3.25 | 2.71 | 2.8 | 270,336 | -7.89% |
| 2026-06-30 | 3.022 | 3.09 | 2.85 | 3.04 | 49,172 | +0.33% |
| 2026-06-29 | 3.02 | 3.13 | 2.838 | 3.03 | 47,133 | +0.33% |
| 2026-06-26 | 3.21 | 3.24 | 3.02 | 3.02 | 82,592 | -6.79% |
| 2026-06-25 | 3.94 | 3.94 | 3.22 | 3.24 | 78,175 | -16.49% |
| 2026-06-24 | 3.91 | 4.15 | 3.75 | 3.88 | 40,567 | -0.77% |
| 2026-06-23 | 3.79 | 3.97 | 3.79 | 3.91 | 139,562 | +2.09% |
| 2026-06-22 | 3.82 | 3.93 | 3.72 | 3.83 | 36,001 | -0.52% |
| 2026-06-18 | 4.12 | 4.12 | 3.81 | 3.85 | 29,312 | -6.10% |
| 2026-06-17 | 4.13 | 4.18 | 4.02 | 4.1 | 28,096 | -1.91% |
| 2026-06-16 | 3.9 | 4.18 | 3.72 | 4.18 | 55,330 | +8.71% |
| 2026-06-15 | 3.95 | 4.113 | 3.825 | 3.845 | 65,143 | +0.65% |
| 2026-06-12 | 4.14 | 4.22 | 3.45 | 3.82 | 139,791 | -6.83% |
| 2026-06-11 | 4.37 | 4.51 | 4.03 | 4.1 | 77,586 | -4.65% |
| 2026-06-10 | 4.63 | 4.65 | 4.28 | 4.3 | 109,552 | -10.42% |
| 2026-06-09 | 5.1 | 5.5 | 4.755 | 4.8 | 116,061 | -8.40% |
| 2026-06-08 | 5.07 | 5.3 | 4.73 | 5.24 | 157,500 | -5.07% |
| 2026-06-05 | 5.8 | 7.5 | 5.49 | 5.52 | 688,392 | +1.27% |
| 2026-06-04 | 5.987 | 5.987 | 5.318 | 5.451 | 303,952 | -8.08% |
| 2026-06-03 | 8 | 8.192 | 5.915 | 5.93 | 208,040 | -36.31% |
| 2026-06-02 | 9.6 | 9.6 | 9.25 | 9.31 | 22,667 | -3.34% |
| 2026-06-01 | 9.5 | 9.78 | 9.024 | 9.632 | 30,758 | +3.57% |
| 2026-05-29 | 9.176 | 9.695 | 9.056 | 9.3 | 27,916 | +1.09% |
| 2026-05-28 | 9 | 9.35 | 8.701 | 9.2 | 21,752 | +2.22% |
| 2026-05-27 | 8.701 | 9 | 8.701 | 9 | 24,203 | +4.65% |
| 2026-05-26 | 9.4 | 9.658 | 8.5 | 8.6 | 61,414 | -7.74% |
| 2026-05-22 | 9.255 | 9.4 | 8.91 | 9.321 | 29,081 | -0.48% |
| 2026-05-21 | 8.8 | 9.446 | 8.685 | 9.366 | 53,144 | +11.37% |
| 2026-05-20 | 8.191 | 8.723 | 8.001 | 8.41 | 23,628 | +3.19% |
| 2026-05-19 | 7.9 | 9.299 | 7.66 | 8.15 | 99,089 | +5.84% |
| 2026-05-18 | 8.2 | 8.2 | 7.425 | 7.7 | 27,056 | -3.75% |
| 2026-05-15 | 8.3 | 8.399 | 7.803 | 8 | 35,597 | -1.82% |
| 2026-05-14 | 7.7 | 8.21 | 7.651 | 8.148 | 27,776 | +7.92% |
| 2026-05-13 | 7.816 | 7.973 | 7.55 | 7.55 | 26,529 | -5.32% |
| 2026-05-12 | 7.935 | 8.499 | 7.7 | 7.974 | 32,961 | +0.03% |