ストックスクリーナーアプリを入手
1.73
0.00%
0.00
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 |
|---|---|---|---|---|---|
| 2026-10-23 | $1.76 | $1.71 | $0.05 | 4,782.0 | +0.00% |
| 2026-10-22 | $1.77 | $1.70 | $0.0727 | 5,153.0 | -2.81% |
| 2026-10-21 | $1.84 | $1.70 | $0.14 | 20,604.0 | -1.11% |
| 2026-10-20 | $1.84 | $1.74 | $0.10 | 20,886.0 | +3.45% |
| 2026-10-19 | $1.78 | $1.71 | $0.07 | 15,947.0 | +1.16% |
| 2026-10-16 | $1.78 | $1.71 | $0.0709 | 19,995.0 | -3.91% |
| 2026-10-15 | $1.95 | $1.75 | $0.20 | 34,133.0 | -1.10% |
| 2026-10-14 | $1.88 | $1.81 | $0.07 | 37,409.0 | -3.51% |
| 2026-10-13 | $1.92 | $1.84 | $0.08 | 33,514.0 | -2.30% |
| 2026-10-12 | $2.07 | $1.92 | $0.15 | 40,618.0 | -6.34% |
| 2026-10-09 | $2.05 | $1.98 | $0.0699 | 9,376.0 | +1.99% |
| 2026-10-08 | $2.02 | $1.94 | $0.08 | 18,941.0 | +2.55% |
| 2026-10-07 | $2.00 | $1.93 | $0.07 | 37,980.0 | +0.00% |
| 2026-10-06 | $2.00 | $1.95 | $0.05 | 20,925.0 | +0.51% |
| 2026-10-05 | $2.09 | $1.95 | $0.1399 | 41,097.0 | -4.41% |
| 2026-10-02 | $2.06 | $2.01 | $0.045 | 14,340.0 | +0.49% |
| 2026-10-01 | $2.09 | $2.01 | $0.0759 | 19,282.0 | -2.87% |
| 2026-09-30 | $2.13 | $2.06 | $0.0699 | 30,743.0 | +1.70% |
| 2026-09-29 | $2.09 | $2.01 | $0.08 | 20,984.0 | +1.23% |
| 2026-09-28 | $2.06 | $1.98 | $0.0799 | 30,632.0 | +0.00% |
| 2026-09-25 | $2.16 | $2.03 | $0.13 | 52,150.0 | -0.98% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $2.09 | $1.70 | $0.39 | 394,982.0 | -17.22% |
| 2026-09 | $2.70 | $1.98 | $0.72 | 1,058,019.0 | -19.62% |
| 2026-08 | $3.10 | $2.50 | $0.60 | 771,805.0 | +5.26% |
| 2026-07 | $4.05 | $2.38 | $1.67 | 29,205,675.0 | -18.75% |
| 2026-06 | $9.78 | $2.84 | $6.94 | 2,261,682.0 | -67.31% |
| 2026-05 | $11.30 | $7.42 | $3.88 | 718,408.0 | -17.70% |
| 2026-04 | $17.40 | $6.72 | $10.68 | 19,430,265.0 | +80.80% |
| 2026-03 | $11.30 | $5.10 | $6.20 | 1,531,278.0 | -41.04% |
| 2026-02 | $16.50 | $10.60 | $5.90 | 1,450,924.0 | -31.17% |
| 2026-01 | $40.90 | $15.10 | $25.80 | 7,604,879.0 | -40.54% |
2025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 |
|---|---|---|---|---|---|
| 2025-12 | $97.00 | $20.95 | $76.05 | 29,957,345.0 | -8.59% |
| 2025-11 | $51.20 | $26.30 | $24.90 | 253,476.0 | -32.37% |
| 2025-10 | $63.00 | $44.30 | $18.70 | 388,454.0 | -14.84% |
| 2025-09 | $168.0 | $48.10 | $119.9 | 229,913.0 | -66.61% |
| 2025-08 | $220.5 | $166.5 | $54.00 | 168,832.0 | -13.08% |
| 2025-07 | $216.0 | $160.5 | $55.50 | 102,743.0 | +18.18% |
| 2025-06 | $215.7 | $129.0 | $86.70 | 137,913.0 | +20.35% |
| 2025-05 | $426.0 | $127.5 | $298.5 | 134,968.0 | -32.30% |
| 2025-04 | $244.5 | $171.2 | $73.35 | 9,966.0 | -8.16% |
| 2025-03 | $266.8 | $210.0 | $56.82 | 5,867.0 | -14.04% |
| 2025-02 | $388.5 | $248.0 | $140.5 | 28,558.0 | -32.41% |
| 2025-01 | $555.0 | $360.0 | $195.0 | 18,857.0 | -12.46% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $577.5 | $406.5 | $171.0 | 109,328.0 | -1.57% |
| 2024-11 | $1,383.4 | $450.0 | $933.4 | 30,017.0 | -66.16% |
| 2024-10 | $33,862.5 | $1,391.3 | $32,471.3 | 55,394.0 | -96.11% |
| 2024-09 | $57,235.5 | $34,996.5 | $22,239.0 | 31.00 | -22.24% |
| 2024-08 | $63,000.0 | $44,100.0 | $18,900.0 | 30.00 | -22.97% |
| 2024-07 | $79,380.0 | $55,156.5 | $24,223.5 | 50.00 | -12.73% |
| 2024-06 | $122,818.5 | $66,150.0 | $56,668.5 | 72.00 | -40.92% |
| 2024-05 | $176,400.0 | $78,750.0 | $97,650.0 | 373.0 | -67.33% |
| 2024-04 | $1,354,468.5 | $346,500.0 | $1,007,968.5 | 2.00 | -72.79% |
| 2024-03 | $1,814,400.0 | $1,008,000.0 | $806,400.0 | 4.00 | +11.73% |
| 2024-02 | $1,231,650.0 | $916,650.0 | $315,000.0 | 0.00 | -8.54% |
| 2024-01 | $1,571,850.0 | $922,950.0 | $648,900.0 | 2.00 | -18.16% |
4.81%
7.88%
大文字化:
|
ボリューム (24 時間):