ストックスクリーナーアプリを入手
0.181
2.84%
0.005
アフターアワーズ：
.18
-0.001
-0.55%
Cemtrex Inc (CETX) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-18 | $0.1839 | $0.1644 | $0.0195 | 2,397,887.0 | +2.84% |
| 2024-11-15 | $0.1839 | $0.172 | $0.0119 | 1,798,776.0 | -4.09% |
| 2024-11-14 | $0.1898 | $0.1755 | $0.0143 | 1,652,955.0 | -1.66% |
| 2024-11-13 | $0.1968 | $0.1805 | $0.0163 | 2,683,170.0 | -5.18% |
| 2024-11-12 | $0.20 | $0.19 | $0.01 | 2,675,346.0 | -3.86% |
| 2024-11-11 | $0.2152 | $0.1965 | $0.0187 | 2,702,873.0 | -2.52% |
| 2024-11-08 | $0.2122 | $0.191 | $0.0212 | 4,103,607.0 | +8.70% |
| 2024-11-07 | $0.2222 | $0.19 | $0.0322 | 6,327,394.0 | +1.68% |
| 2024-11-06 | $0.2079 | $0.186 | $0.0219 | 3,316,460.0 | -9.26% |
| 2024-11-05 | $0.2215 | $0.2012 | $0.0203 | 3,671,850.0 | -5.51% |
| 2024-11-04 | $0.25 | $0.2182 | $0.0318 | 3,937,469.0 | -12.06% |
| 2024-11-01 | $0.2635 | $0.2436 | $0.0199 | 3,831,710.0 | -6.15% |
| 2024-10-31 | $0.2849 | $0.265 | $0.0199 | 3,640,446.0 | -7.13% |
| 2024-10-30 | $0.3189 | $0.2751 | $0.0438 | 6,504,184.0 | -3.31% |
| 2024-10-29 | $0.348 | $0.2814 | $0.0666 | 49,029,621.0 | +9.97% |
| 2024-10-28 | $0.295 | $0.27 | $0.025 | 13,505,868.0 | -6.24% |
| 2024-10-25 | $0.31 | $0.2851 | $0.0249 | 2,742,474.0 | -1.69% |
| 2024-10-24 | $0.3072 | $0.29 | $0.0172 | 3,077,632.0 | -2.74% |
| 2024-10-23 | $0.312 | $0.2852 | $0.0268 | 5,926,831.0 | +0.90% |
| 2024-10-22 | $0.3281 | $0.2955 | $0.0326 | 9,231,478.0 | +1.97% |
Cemtrex Inc (CETX) 株の年ごとの株価履歴
この詳細な分析では、Cemtrex Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCETX株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Cemtrex Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のCemtrex Inc (CETX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $0.2635 | $0.1644 | $0.0991 | 41,497,384.0 | -32.59% |
| 2024-10 | $6.45 | $0.265 | $6.19 | 290,811,470.5 | -96.11% |
| 2024-09 | $10.90 | $6.67 | $4.24 | 181,377.9 | -22.24% |
| 2024-08 | $12.00 | $8.40 | $3.60 | 164,073.0 | -22.97% |
| 2024-07 | $15.12 | $10.51 | $4.61 | 257,197.5 | -12.73% |
| 2024-06 | $23.39 | $12.60 | $10.79 | 383,247.2 | -40.92% |
| 2024-05 | $33.60 | $15.00 | $18.60 | 1,953,597.3 | -67.33% |
| 2024-04 | $258.0 | $66.00 | $192.0 | 21,187.4 | -72.79% |
| 2024-03 | $345.6 | $192.0 | $153.6 | 33,038.8 | +11.73% |
| 2024-02 | $234.6 | $174.6 | $60.00 | 7,751.8 | -8.54% |
| 2024-01 | $299.4 | $175.8 | $123.6 | 15,548.1 | -18.16% |
2023年のCemtrex Inc (CETX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $389.4 | $289.2 | $100.2 | 6,169.5 | -12.05% |
| 2023-11 | $360.0 | $231.0 | $129.0 | 4,536.2 | +44.95% |
| 2023-10 | $330.9 | $225.6 | $105.3 | 10,524.6 | -17.78% |
| 2023-09 | $445.2 | $270.0 | $175.2 | 46,887.3 | -2.05% |
| 2023-08 | $420.0 | $265.8 | $154.2 | 10,782.3 | -29.78% |
| 2023-07 | $534.2 | $396.0 | $138.2 | 3,546.9 | -8.94% |
| 2023-06 | $634.8 | $417.0 | $217.8 | 5,407.6 | -20.41% |
| 2023-05 | $687.0 | $498.0 | $189.0 | 16,910.8 | +14.17% |
| 2023-04 | $634.8 | $471.6 | $163.2 | 5,442.7 | +2.07% |
| 2023-03 | $606.0 | $444.2 | $161.8 | 9,068.4 | +1.68% |
| 2023-02 | $867.6 | $412.2 | $455.4 | 95,924.4 | +15.47% |
| 2023-01 | $449.4 | $252.8 | $196.6 | 21,506.0 | +61.91% |
2022年のCemtrex Inc (CETX) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $651.0 | $189.0 | $462.0 | 12,303.1 | -22.69% |
| 2022-11 | $540.3 | $325.5 | $214.8 | 1,140.5 | -16.23% |
| 2022-10 | $483.0 | $309.3 | $173.7 | 1,724.6 | -9.05% |
| 2022-09 | $672.0 | $405.5 | $266.5 | 1,478.0 | -29.10% |
| 2022-08 | $813.5 | $588.0 | $225.5 | 1,901.3 | +2.14% |
| 2022-07 | $1,077.3 | $551.2 | $526.1 | 15,519.6 | +4.05% |
| 2022-06 | $714.0 | $546.0 | $168.0 | 4,073.8 | -6.32% |
| 2022-05 | $1,248.9 | $546.0 | $702.9 | 7,455.9 | -21.83% |
| 2022-04 | $1,427.8 | $756.2 | $671.6 | 1,880.5 | -39.58% |
| 2022-03 | $1,458.9 | $1,218.0 | $240.9 | 1,722.2 | -0.02% |
| 2022-02 | $1,638.0 | $1,260.0 | $378.0 | 1,236.9 | -13.66% |
| 2022-01 | $2,037.0 | $1,283.3 | $753.7 | 3,542.9 | -11.00% |
0.68%
2.46%
大文字化:
|
ボリューム (24 時間):