Stockscreener 앱 받기
2.60
0.78%
0.02
Cemtrex Inc 주식 (CETX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $2.67 | $2.54 | $0.13 | 61,616.0 | +0.78% |
| 2026-07-09 | $2.70 | $2.50 | $0.1987 | 81,333.0 | -6.18% |
| 2026-07-08 | $2.81 | $2.38 | $0.43 | 220,429.0 | +3.77% |
| 2026-07-07 | $2.70 | $2.54 | $0.16 | 299,316.0 | -3.64% |
| 2026-07-06 | $3.07 | $2.65 | $0.4188 | 551,971.0 | -7.41% |
| 2026-07-02 | $4.05 | $2.59 | $1.46 | 25,931,012.0 | +6.07% |
| 2026-07-01 | $3.25 | $2.71 | $0.54 | 269,366.0 | -7.89% |
| 2026-06-30 | $3.09 | $2.85 | $0.2395 | 51,551.0 | +0.33% |
| 2026-06-29 | $3.13 | $2.84 | $0.2918 | 46,720.0 | +0.33% |
| 2026-06-26 | $3.24 | $3.02 | $0.22 | 81,859.0 | -6.79% |
| 2026-06-25 | $3.94 | $3.22 | $0.72 | 77,200.0 | -16.49% |
| 2026-06-24 | $4.15 | $3.75 | $0.40 | 39,714.0 | -0.77% |
| 2026-06-23 | $3.97 | $3.79 | $0.18 | 129,709.0 | +2.09% |
| 2026-06-22 | $3.93 | $3.72 | $0.21 | 35,556.0 | -0.52% |
| 2026-06-18 | $4.12 | $3.81 | $0.31 | 29,132.0 | -6.10% |
| 2026-06-17 | $4.18 | $4.02 | $0.16 | 28,057.0 | -1.91% |
| 2026-06-16 | $4.18 | $3.72 | $0.4598 | 54,805.0 | +8.71% |
| 2026-06-15 | $4.11 | $3.83 | $0.2876 | 64,082.0 | +0.65% |
| 2026-06-12 | $4.22 | $3.45 | $0.77 | 139,198.0 | -6.83% |
| 2026-06-11 | $4.51 | $4.03 | $0.48 | 74,601.0 | -4.65% |
Cemtrex Inc 주식 (CETX) 연도별 가격 이력
이 심층 분석에서는 Cemtrex Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CETX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cemtrex Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cemtrex Inc 주식 (CETX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $4.05 | $2.38 | $1.67 | 27,476,659.0 | -14.47% |
| 2026-06 | $9.78 | $2.84 | $6.94 | 2,261,682.0 | -67.31% |
| 2026-05 | $11.30 | $7.43 | $3.87 | 718,407.2 | -17.70% |
| 2026-04 | $17.40 | $6.72 | $10.68 | 19,430,263.9 | +80.80% |
| 2026-03 | $11.30 | $5.10 | $6.20 | 1,531,276.0 | -41.04% |
| 2026-02 | $16.50 | $10.60 | $5.90 | 1,450,921.3 | -31.17% |
| 2026-01 | $40.90 | $15.10 | $25.80 | 7,604,878.1 | -40.54% |
Cemtrex Inc 주식 (CETX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $97.00 | $20.95 | $76.05 | 29,957,345.4 | -8.59% |
| 2025-11 | $51.20 | $26.30 | $24.90 | 253,475.6 | -32.37% |
| 2025-10 | $63.00 | $44.30 | $18.70 | 388,450.7 | -14.84% |
| 2025-09 | $168.0 | $48.10 | $119.9 | 229,910.8 | -66.61% |
| 2025-08 | $220.5 | $166.5 | $54.00 | 168,831.9 | -13.08% |
| 2025-07 | $216.0 | $160.5 | $55.50 | 102,744.3 | +18.18% |
| 2025-06 | $215.7 | $129.0 | $86.70 | 137,913.3 | +20.35% |
| 2025-05 | $426.0 | $127.5 | $298.5 | 134,964.1 | -32.30% |
| 2025-04 | $244.5 | $171.2 | $73.35 | 9,964.6 | -8.16% |
| 2025-03 | $266.8 | $210.0 | $56.82 | 5,868.3 | -14.04% |
| 2025-02 | $388.5 | $248.0 | $140.5 | 28,556.7 | -32.41% |
| 2025-01 | $555.0 | $360.0 | $195.0 | 18,857.5 | -12.46% |
Cemtrex Inc 주식 (CETX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $577.5 | $406.5 | $171.0 | 109,326.7 | -1.57% |
| 2024-11 | $1,383.4 | $450.0 | $933.4 | 30,014.0 | -66.16% |
| 2024-10 | $33,862.5 | $1,391.3 | $32,471.3 | 55,392.7 | -96.11% |
| 2024-09 | $57,235.5 | $34,996.5 | $22,239.0 | 34.55 | -22.24% |
| 2024-08 | $63,000.0 | $44,100.0 | $18,900.0 | 31.25 | -22.97% |
| 2024-07 | $79,380.0 | $55,156.5 | $24,223.5 | 48.99 | -12.73% |
| 2024-06 | $122,818.5 | $66,150.0 | $56,668.5 | 73.00 | -40.92% |
| 2024-05 | $176,400.0 | $78,750.0 | $97,650.0 | 372.1 | -67.33% |
| 2024-04 | $1,354,468.5 | $346,500.0 | $1,007,968.5 | 4.04 | -72.79% |
| 2024-03 | $1,814,400.0 | $1,008,000.0 | $806,400.0 | 6.29 | +11.73% |
| 2024-02 | $1,231,650.0 | $916,650.0 | $315,000.0 | 1.48 | -8.54% |
| 2024-01 | $1,571,850.0 | $922,950.0 | $648,900.0 | 2.96 | -18.16% |
0.15%
1.60%
자본화:
|
볼륨(24시간):