Stockscreener 앱 받기
3.48
15.53%
-0.64
시장 영업 전:
3.53
0.05
+1.44%
Cemtrex Inc 주식 (CETX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $3.77 | $3.27 | $0.50 | 9,183,425.0 | -15.53% |
| 2025-12-10 | $4.42 | $3.46 | $0.96 | 4,094,851.0 | -8.24% |
| 2025-12-09 | $6.50 | $4.08 | $2.42 | 9,381,840.0 | -36.31% |
| 2025-12-08 | $9.70 | $4.84 | $4.86 | 130,868,694.0 | +129.64% |
| 2025-12-05 | $4.14 | $2.82 | $1.32 | 3,265,048.0 | +3.02% |
| 2025-12-04 | $3.34 | $2.55 | $0.79 | 420,123.0 | +14.62% |
| 2025-12-03 | $2.75 | $2.50 | $0.25 | 171,883.0 | -7.47% |
| 2025-12-02 | $3.05 | $2.81 | $0.24 | 151,483.0 | -7.57% |
| 2025-12-01 | $3.35 | $3.02 | $0.33 | 51,548.0 | -6.75% |
| 2025-11-28 | $3.35 | $2.99 | $0.36 | 104,031.0 | +9.76% |
| 2025-11-26 | $3.09 | $2.86 | $0.23 | 113,957.0 | +0.68% |
| 2025-11-25 | $3.23 | $2.90 | $0.33 | 95,513.0 | -6.05% |
| 2025-11-24 | $3.42 | $2.71 | $0.71 | 494,723.0 | +15.44% |
| 2025-11-21 | $2.88 | $2.63 | $0.25 | 89,802.0 | -4.23% |
| 2025-11-20 | $3.17 | $2.76 | $0.41 | 353,916.0 | -21.76% |
| 2025-11-19 | $3.91 | $3.40 | $0.509 | 522,483.0 | +2.83% |
| 2025-11-18 | $3.59 | $3.12 | $0.47 | 114,085.0 | +10.31% |
| 2025-11-17 | $3.35 | $3.07 | $0.28 | 69,042.0 | -4.19% |
| 2025-11-14 | $3.70 | $3.23 | $0.47 | 96,239.0 | -10.70% |
| 2025-11-13 | $4.77 | $3.67 | $1.10 | 133,903.0 | -21.43% |
| 2025-11-12 | $5.07 | $4.75 | $0.32 | 31,722.0 | -5.74% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.70 | $2.50 | $7.20 | 166,772,320.0 | +6.75% |
| 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% |
Cemtrex Inc 주식 (CETX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.50%
0.51%
자본화:
|
볼륨(24시간):