Stockscreener 앱 받기
0.8904
1.01%
0.0089
시간 외 거래:
.90
0.0096
+1.08%
Cemtrex Inc 주식 (CETX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-08 | $0.9295 | $0.87 | $0.0595 | 336,230.0 | +1.01% |
| 2026-05-07 | $0.95 | $0.8662 | $0.0838 | 394,995.0 | -6.37% |
| 2026-05-06 | $1.02 | $0.9413 | $0.083 | 442,523.0 | -7.70% |
| 2026-05-05 | $1.08 | $1.01 | $0.07 | 499,105.0 | -4.67% |
| 2026-05-04 | $1.11 | $1.07 | $0.045 | 171,470.0 | -2.73% |
| 2026-05-01 | $1.13 | $1.09 | $0.035 | 163,561.0 | -2.65% |
| 2026-04-30 | $1.16 | $1.06 | $0.095 | 338,694.0 | +4.63% |
| 2026-04-29 | $1.11 | $1.06 | $0.05 | 291,095.0 | -2.70% |
| 2026-04-28 | $1.15 | $1.09 | $0.06 | 272,618.0 | +0.91% |
| 2026-04-27 | $1.11 | $1.07 | $0.0446 | 276,088.0 | +0.00% |
| 2026-04-24 | $1.15 | $1.10 | $0.05 | 211,461.0 | -1.79% |
| 2026-04-23 | $1.20 | $1.10 | $0.10 | 979,335.0 | -7.44% |
| 2026-04-22 | $1.24 | $1.18 | $0.06 | 387,802.0 | +4.31% |
| 2026-04-21 | $1.31 | $1.16 | $0.15 | 867,113.0 | -10.08% |
| 2026-04-20 | $1.38 | $1.15 | $0.23 | 1,727,500.0 | +5.74% |
| 2026-04-17 | $1.26 | $1.20 | $0.0601 | 598,855.0 | +0.00% |
| 2026-04-16 | $1.26 | $1.18 | $0.08 | 642,371.0 | -2.40% |
| 2026-04-15 | $1.27 | $1.14 | $0.13 | 1,211,520.0 | +3.31% |
| 2026-04-14 | $1.25 | $1.13 | $0.1249 | 1,524,350.0 | +4.31% |
| 2026-04-13 | $1.21 | $1.05 | $0.16 | 1,886,988.0 | +8.41% |
| 2026-04-10 | $1.18 | $0.9694 | $0.2106 | 2,660,459.0 | +4.90% |
| 2026-04-09 | $1.09 | $0.98 | $0.11 | 1,863,684.0 | -5.56% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $1.13 | $0.8662 | $0.2638 | 2,344,114.0 | -21.20% |
| 2026-04 | $1.74 | $0.672 | $1.07 | 194,302,639.0 | +80.80% |
| 2026-03 | $1.13 | $0.51 | $0.62 | 15,312,760.0 | -41.04% |
| 2026-02 | $1.65 | $1.06 | $0.59 | 14,509,213.0 | -31.17% |
| 2026-01 | $4.09 | $1.51 | $2.58 | 76,048,781.0 | -40.54% |
Cemtrex Inc 주식 (CETX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.70 | $2.10 | $7.60 | 299,573,454.0 | -8.59% |
| 2025-11 | $5.12 | $2.63 | $2.49 | 2,534,756.0 | -32.37% |
| 2025-10 | $6.30 | $4.43 | $1.87 | 3,884,507.0 | -14.84% |
| 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% |
Cemtrex Inc 주식 (CETX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
6.72%
4.18%
자본화:
|
볼륨(24시간):