ストックスクリーナーアプリを入手
3.34
5.36%
0.17
アフターアワーズ：
2.85
-0.49
-14.67%
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.55 | $3.04 | $0.51 | 331,225.0 | +5.36% |
| 2024-12-19 | $3.25 | $2.95 | $0.30 | 191,199.0 | +7.82% |
| 2024-12-18 | $3.19 | $2.88 | $0.31 | 250,778.0 | -6.96% |
| 2024-12-17 | $3.30 | $3.08 | $0.22 | 382,311.0 | -2.17% |
| 2024-12-16 | $3.54 | $3.12 | $0.4199 | 5,076,297.0 | -4.58% |
| 2024-12-13 | $3.49 | $3.10 | $0.39 | 489,249.0 | +3.83% |
| 2024-12-12 | $3.54 | $3.15 | $0.39 | 538,720.0 | -1.21% |
| 2024-12-11 | $3.39 | $3.06 | $0.3271 | 190,908.0 | +0.00% |
| 2024-12-10 | $3.50 | $3.21 | $0.29 | 357,044.0 | -10.81% |
| 2024-12-09 | $3.85 | $3.26 | $0.59 | 2,447,481.0 | +10.78% |
| 2024-12-06 | $3.37 | $3.00 | $0.37 | 409,264.0 | +8.09% |
| 2024-12-05 | $3.32 | $3.00 | $0.32 | 1,255,385.0 | +7.29% |
| 2024-12-04 | $3.23 | $2.71 | $0.5199 | 1,676,870.0 | -9.72% |
| 2024-12-03 | $3.50 | $3.12 | $0.3798 | 1,174,734.0 | +2.57% |
| 2024-12-02 | $3.26 | $3.02 | $0.24 | 453,395.0 | -2.20% |
| 2024-11-29 | $3.39 | $3.08 | $0.31 | 308,489.0 | -0.93% |
| 2024-11-27 | $3.29 | $3.12 | $0.175 | 275,237.0 | +0.31% |
| 2024-11-26 | $3.86 | $3.00 | $0.8601 | 558,333.0 | -17.03% |
| 2024-11-25 | $4.11 | $3.68 | $0.427 | 313,428.5 | -4.09% |
| 2024-11-22 | $4.89 | $3.85 | $1.04 | 678,535.3 | -41.59% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $3.85 | $2.71 | $1.14 | 15,556,085.0 | +5.03% |
| 2024-11 | $9.22 | $3.00 | $6.22 | 4,502,105.6 | -66.16% |
| 2024-10 | $225.8 | $9.28 | $216.5 | 8,308,899.2 | -96.11% |
| 2024-09 | $381.6 | $233.3 | $148.3 | 5,182.2 | -22.24% |
| 2024-08 | $420.0 | $294.0 | $126.0 | 4,687.8 | -22.97% |
| 2024-07 | $529.2 | $367.7 | $161.5 | 7,348.5 | -12.73% |
| 2024-06 | $818.8 | $441.0 | $377.8 | 10,949.9 | -40.92% |
| 2024-05 | $1,176.0 | $525.0 | $651.0 | 55,817.1 | -67.33% |
| 2024-04 | $9,029.8 | $2,310.0 | $6,719.8 | 605.4 | -72.79% |
| 2024-03 | $12,096.0 | $6,720.0 | $5,376.0 | 944.0 | +11.73% |
| 2024-02 | $8,211.0 | $6,111.0 | $2,100.0 | 221.5 | -8.54% |
| 2024-01 | $10,479.0 | $6,153.0 | $4,326.0 | 444.2 | -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 | $13,629.0 | $10,122.0 | $3,507.0 | 176.3 | -12.05% |
| 2023-11 | $12,600.0 | $8,085.0 | $4,515.0 | 129.6 | +44.95% |
| 2023-10 | $11,581.5 | $7,896.0 | $3,685.5 | 300.7 | -17.78% |
| 2023-09 | $15,582.0 | $9,450.0 | $6,132.0 | 1,339.6 | -2.05% |
| 2023-08 | $14,700.0 | $9,303.0 | $5,397.0 | 308.1 | -29.78% |
| 2023-07 | $18,695.7 | $13,860.0 | $4,835.7 | 101.3 | -8.94% |
| 2023-06 | $22,218.0 | $14,595.0 | $7,623.0 | 154.5 | -20.41% |
| 2023-05 | $24,045.0 | $17,430.0 | $6,615.0 | 483.2 | +14.17% |
| 2023-04 | $22,218.0 | $16,506.0 | $5,712.0 | 155.5 | +2.07% |
| 2023-03 | $21,210.0 | $15,548.6 | $5,661.4 | 259.1 | +1.68% |
| 2023-02 | $30,366.0 | $14,427.0 | $15,939.0 | 2,740.7 | +15.47% |
| 2023-01 | $15,729.0 | $8,849.4 | $6,879.6 | 614.5 | +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 | $22,785.0 | $6,615.0 | $16,170.0 | 351.5 | -22.69% |
| 2022-11 | $18,911.6 | $11,392.5 | $7,519.1 | 32.59 | -16.23% |
| 2022-10 | $16,905.0 | $10,826.6 | $6,078.5 | 49.27 | -9.05% |
| 2022-09 | $23,520.0 | $14,192.9 | $9,327.2 | 42.23 | -29.10% |
| 2022-08 | $28,473.9 | $20,580.0 | $7,893.9 | 54.32 | +2.14% |
| 2022-07 | $37,705.5 | $19,293.8 | $18,411.8 | 443.4 | +4.05% |
| 2022-06 | $24,990.0 | $19,110.0 | $5,880.0 | 116.4 | -6.32% |
| 2022-05 | $43,710.5 | $19,110.0 | $24,600.5 | 213.0 | -21.83% |
| 2022-04 | $49,972.7 | $26,467.4 | $23,505.3 | 53.73 | -39.58% |
| 2022-03 | $51,060.5 | $42,630.0 | $8,430.5 | 49.21 | -0.02% |
| 2022-02 | $57,330.0 | $44,100.0 | $13,230.0 | 35.34 | -13.66% |
| 2022-01 | $71,295.0 | $44,915.9 | $26,379.2 | 101.2 | -11.00% |
1.22%
0.24%
大文字化:
|
ボリューム (24 時間):