Stockscreener 앱 받기
1.25
5.30%
-0.07
시간 외 거래:
1.21
-0.04
-3.20%
Cemtrex Inc 주식 (CETX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $1.32 | $1.20 | $0.12 | 32,131.0 | -5.30% |
| 2025-04-03 | $1.47 | $1.31 | $0.16 | 57,107.0 | -10.81% |
| 2025-04-02 | $1.51 | $1.41 | $0.0965 | 24,067.0 | +2.78% |
| 2025-04-01 | $1.46 | $1.40 | $0.06 | 7,733.0 | -2.04% |
| 2025-03-31 | $1.47 | $1.40 | $0.07 | 15,859.0 | +0.00% |
| 2025-03-28 | $1.63 | $1.46 | $0.17 | 30,348.0 | -9.82% |
| 2025-03-27 | $1.67 | $1.48 | $0.1899 | 132,959.0 | +10.14% |
| 2025-03-26 | $1.72 | $1.45 | $0.27 | 136,338.0 | -5.13% |
| 2025-03-25 | $1.72 | $1.53 | $0.19 | 95,652.0 | +1.76% |
| 2025-03-24 | $1.58 | $1.53 | $0.0496 | 9,158.0 | +1.52% |
| 2025-03-21 | $1.60 | $1.51 | $0.095 | 39,127.0 | -6.21% |
| 2025-03-20 | $1.68 | $1.59 | $0.09 | 16,044.0 | +1.26% |
| 2025-03-19 | $1.71 | $1.59 | $0.1193 | 16,533.0 | -6.91% |
| 2025-03-18 | $1.72 | $1.66 | $0.06 | 6,484.0 | +2.28% |
| 2025-03-17 | $1.74 | $1.65 | $0.0858 | 24,920.0 | -1.18% |
| 2025-03-14 | $1.72 | $1.61 | $0.1097 | 10,113.0 | +0.00% |
| 2025-03-13 | $1.72 | $1.64 | $0.08 | 26,944.0 | -1.74% |
| 2025-03-12 | $1.78 | $1.53 | $0.2488 | 75,413.0 | +13.91% |
| 2025-03-11 | $1.60 | $1.50 | $0.10 | 37,357.0 | -5.03% |
| 2025-03-10 | $1.64 | $1.54 | $0.10 | 22,703.0 | -2.45% |
| 2025-03-07 | $1.66 | $1.58 | $0.08 | 16,127.0 | +0.62% |
| 2025-03-06 | $1.62 | $1.52 | $0.10 | 34,825.0 | -1.82% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $1.51 | $1.20 | $0.3065 | 153,169.0 | -14.97% |
| 2025-03 | $1.78 | $1.40 | $0.3788 | 880,241.0 | -14.04% |
| 2025-02 | $2.59 | $1.65 | $0.9364 | 4,283,498.0 | -32.41% |
| 2025-01 | $3.70 | $2.40 | $1.30 | 2,828,623.0 | -12.46% |
Cemtrex Inc 주식 (CETX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.85 | $2.71 | $1.14 | 16,398,999.0 | -1.57% |
| 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% |
Cemtrex Inc 주식 (CETX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
8.71%
자본화:
|
볼륨(24시간):