ストックスクリーナーアプリを入手
5.41
3.57%
-0.20
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 |
|---|---|---|---|---|---|
| 2025-10-09 | $5.52 | $5.31 | $0.21 | 77,694.0 | -3.03% |
| 2025-10-08 | $5.67 | $4.95 | $0.72 | 343,290.0 | +12.42% |
| 2025-10-07 | $5.45 | $4.97 | $0.48 | 175,177.0 | -9.44% |
| 2025-10-06 | $5.55 | $5.15 | $0.405 | 164,332.0 | +7.41% |
| 2025-10-03 | $5.40 | $5.03 | $0.37 | 147,892.0 | -3.02% |
| 2025-10-02 | $5.84 | $5.20 | $0.64 | 189,486.0 | -8.32% |
| 2025-10-01 | $6.08 | $5.29 | $0.7882 | 128,029.0 | +1.94% |
| 2025-09-30 | $5.85 | $5.22 | $0.6283 | 148,777.0 | +2.54% |
| 2025-09-29 | $6.19 | $4.81 | $1.38 | 356,735.0 | -5.67% |
| 2025-09-26 | $6.04 | $5.58 | $0.4575 | 115,047.9 | -5.89% |
| 2025-09-25 | $6.75 | $6.00 | $0.75 | 285,885.1 | -34.04% |
| 2025-09-24 | $9.57 | $9.15 | $0.4155 | 115,643.9 | -0.91% |
| 2025-09-23 | $9.98 | $9.38 | $0.60 | 68,875.7 | +0.89% |
| 2025-09-22 | $10.95 | $9.38 | $1.57 | 174,861.1 | -5.23% |
| 2025-09-19 | $10.42 | $9.53 | $0.90 | 64,707.3 | +1.04% |
| 2025-09-18 | $10.02 | $9.09 | $0.93 | 108,426.7 | +4.70% |
| 2025-09-17 | $9.87 | $9.00 | $0.87 | 76,230.1 | -2.90% |
| 2025-09-16 | $10.55 | $9.45 | $1.10 | 77,730.5 | -7.23% |
| 2025-09-15 | $11.70 | $10.35 | $1.35 | 97,251.2 | -10.76% |
| 2025-09-12 | $12.10 | $11.41 | $0.69 | 47,613.1 | -4.20% |
| 2025-09-11 | $12.58 | $11.41 | $1.18 | 40,357.4 | +1.90% |
| 2025-09-10 | $13.76 | $11.40 | $2.36 | 115,496.9 | -3.20% |
| 2025-09-09 | $13.32 | $12.00 | $1.32 | 44,680.9 | -0.45% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $6.08 | $4.95 | $1.13 | 1,225,900.0 | -3.89% |
| 2025-09 | $16.80 | $4.81 | $11.99 | 2,299,107.8 | -66.61% |
| 2025-08 | $22.05 | $16.65 | $5.40 | 1,688,319.2 | -13.08% |
| 2025-07 | $21.60 | $16.05 | $5.55 | 1,027,443.3 | +18.18% |
| 2025-06 | $21.57 | $12.90 | $8.67 | 1,379,132.9 | +20.35% |
| 2025-05 | $42.60 | $12.75 | $29.85 | 1,349,641.1 | -32.30% |
| 2025-04 | $24.45 | $17.12 | $7.33 | 99,646.1 | -8.16% |
| 2025-03 | $26.68 | $21.00 | $5.68 | 58,682.7 | -14.04% |
| 2025-02 | $38.85 | $24.80 | $14.05 | 285,566.5 | -32.41% |
| 2025-01 | $55.50 | $36.00 | $19.50 | 188,574.9 | -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 | $57.75 | $40.65 | $17.10 | 1,093,266.6 | -1.57% |
| 2024-11 | $138.3 | $45.00 | $93.34 | 300,140.4 | -66.16% |
| 2024-10 | $3,386.3 | $139.1 | $3,247.1 | 553,926.6 | -96.11% |
| 2024-09 | $5,723.6 | $3,499.7 | $2,223.9 | 345.5 | -22.24% |
| 2024-08 | $6,300.0 | $4,410.0 | $1,890.0 | 312.5 | -22.97% |
| 2024-07 | $7,938.0 | $5,515.7 | $2,422.4 | 489.9 | -12.73% |
| 2024-06 | $12,281.9 | $6,615.0 | $5,666.9 | 730.0 | -40.92% |
| 2024-05 | $17,640.0 | $7,875.0 | $9,765.0 | 3,721.1 | -67.33% |
| 2024-04 | $135,446.9 | $34,650.0 | $100,796.9 | 40.36 | -72.79% |
| 2024-03 | $181,440.0 | $100,800.0 | $80,640.0 | 62.93 | +11.73% |
| 2024-02 | $123,165.0 | $91,665.0 | $31,500.0 | 14.77 | -8.54% |
| 2024-01 | $157,185.0 | $92,295.0 | $64,890.0 | 29.62 | -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 | $204,435.0 | $151,830.0 | $52,605.0 | 11.75 | -12.05% |
| 2023-11 | $189,000.0 | $121,275.0 | $67,725.0 | 8.64 | +44.95% |
| 2023-10 | $173,722.5 | $118,440.0 | $55,282.5 | 20.05 | -17.78% |
| 2023-09 | $233,730.0 | $141,750.0 | $91,980.0 | 89.31 | -2.05% |
| 2023-08 | $220,500.0 | $139,545.0 | $80,955.0 | 20.54 | -29.78% |
| 2023-07 | $280,435.1 | $207,900.0 | $72,535.1 | 6.76 | -8.94% |
| 2023-06 | $333,270.0 | $218,925.0 | $114,345.0 | 10.30 | -20.41% |
| 2023-05 | $360,675.0 | $261,450.0 | $99,225.0 | 32.21 | +14.17% |
| 2023-04 | $333,270.0 | $247,590.0 | $85,680.0 | 10.37 | +2.07% |
| 2023-03 | $318,150.0 | $233,229.2 | $84,920.9 | 17.27 | +1.68% |
| 2023-02 | $455,490.0 | $216,405.0 | $239,085.0 | 182.7 | +15.47% |
| 2023-01 | $235,935.0 | $132,741.0 | $103,194.0 | 40.96 | +61.91% |
0.36%
0.42%
大文字化:
|
ボリューム (24 時間):