Get the Stockscreener App
0.815
5.84%
0.045
Pre-market:
.83
0.015
+1.84%
Overview
News
Price History
Financials
Why CETX Down?
Discussions
Forecast
Stock Split
Dividend History
Cemtrex Inc Stock (CETX) Price History
The historical daily chart and data for Cemtrex Inc stock (CETX), adjusted for splits and dividends, show that the latest closing stock price as of May 19, 2026, is $0.815.
- Cemtrex Inc all-time high stock price is $13,629.00, occurred on December 21, 2023.
- The lowest Cemtrex Inc stock price recorded was $0.0872 on October 02, 2024. Since then, Cemtrex Inc's stock price has risen over 834.63% to $0.815 now.
- The 52-week high stock price for CETX is $42.60, representing a 5,127% increase from the current share price, occurred on May 27, 2025.
- The 52-week low stock price for CETX is $0.51, indicating a -37.42% decrease from the current share price, occurred on March 30, 2026.
- The closing price of Cemtrex Inc (CETX) stock in the beginning of 2025 was $31.17. The stock closed the year at $4.3295, a loss of over -86.11% for the year.
The table below shows more information about CETX historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 19, 2026 | $0.9299 | $0.766 | $0.1639 | 980,548.0 | +5.84% |
| May 18, 2026 | $0.82 | $0.7425 | $0.0775 | 269,728.0 | -3.75% |
| May 15, 2026 | $0.8399 | $0.7803 | $0.0596 | 350,789.0 | -1.82% |
| May 14, 2026 | $0.821 | $0.7651 | $0.0559 | 272,941.0 | +7.92% |
| May 13, 2026 | $0.7973 | $0.755 | $0.0423 | 216,064.0 | -5.32% |
| May 12, 2026 | $0.8499 | $0.77 | $0.0799 | 327,891.0 | +0.03% |
| May 11, 2026 | $0.91 | $0.7971 | $0.1129 | 389,240.0 | -10.47% |
| May 08, 2026 | $0.9295 | $0.87 | $0.0595 | 336,230.0 | +1.01% |
| May 07, 2026 | $0.95 | $0.8662 | $0.0838 | 394,995.0 | -6.37% |
| May 06, 2026 | $1.02 | $0.9413 | $0.083 | 442,523.0 | -7.70% |
| May 05, 2026 | $1.08 | $1.01 | $0.07 | 499,105.0 | -4.67% |
| May 04, 2026 | $1.11 | $1.07 | $0.045 | 171,470.0 | -2.73% |
| May 01, 2026 | $1.13 | $1.09 | $0.035 | 163,561.0 | -2.65% |
| Apr 30, 2026 | $1.16 | $1.06 | $0.095 | 338,694.0 | +4.63% |
| Apr 29, 2026 | $1.11 | $1.06 | $0.05 | 291,095.0 | -2.70% |
| Apr 28, 2026 | $1.15 | $1.09 | $0.06 | 272,618.0 | +0.91% |
| Apr 27, 2026 | $1.11 | $1.07 | $0.0446 | 276,088.0 | +0.00% |
| Apr 24, 2026 | $1.15 | $1.10 | $0.05 | 211,461.0 | -1.79% |
| Apr 23, 2026 | $1.20 | $1.10 | $0.10 | 979,335.0 | -7.44% |
| Apr 22, 2026 | $1.24 | $1.18 | $0.06 | 387,802.0 | +4.31% |
| Apr 21, 2026 | $1.31 | $1.16 | $0.15 | 867,113.0 | -10.08% |
Cemtrex Inc Stock (CETX) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cemtrex Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CETX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cemtrex Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cemtrex Inc Stock (CETX) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $1.13 | $0.7425 | $0.3875 | 5,795,633.0 | -27.88% |
| Apr, 2026 | $1.74 | $0.672 | $1.07 | 194,302,639.0 | +80.80% |
| Mar, 2026 | $1.13 | $0.51 | $0.62 | 15,312,760.0 | -41.04% |
| Feb, 2026 | $1.65 | $1.06 | $0.59 | 14,509,213.0 | -31.17% |
| Jan, 2026 | $4.09 | $1.51 | $2.58 | 76,048,781.0 | -40.54% |
Cemtrex Inc Stock (CETX) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.70 | $2.10 | $7.60 | 299,573,454.0 | -8.59% |
| Nov, 2025 | $5.12 | $2.63 | $2.49 | 2,534,756.0 | -32.37% |
| Oct, 2025 | $6.30 | $4.43 | $1.87 | 3,884,507.0 | -14.84% |
| Sep, 2025 | $16.80 | $4.81 | $11.99 | 2,299,107.8 | -66.61% |
| Aug, 2025 | $22.05 | $16.65 | $5.40 | 1,688,319.2 | -13.08% |
| Jul, 2025 | $21.60 | $16.05 | $5.55 | 1,027,443.3 | +18.18% |
| Jun, 2025 | $21.57 | $12.90 | $8.67 | 1,379,132.9 | +20.35% |
| May, 2025 | $42.60 | $12.75 | $29.85 | 1,349,641.1 | -32.30% |
| Apr, 2025 | $24.45 | $17.12 | $7.33 | 99,646.1 | -8.16% |
| Mar, 2025 | $26.68 | $21.00 | $5.68 | 58,682.7 | -14.04% |
| Feb, 2025 | $38.85 | $24.80 | $14.05 | 285,566.5 | -32.41% |
| Jan, 2025 | $55.50 | $36.00 | $19.50 | 188,574.9 | -12.46% |
Cemtrex Inc Stock (CETX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $57.75 | $40.65 | $17.10 | 1,093,266.6 | -1.57% |
| Nov, 2024 | $138.3 | $45.00 | $93.34 | 300,140.4 | -66.16% |
| Oct, 2024 | $3,386.3 | $139.1 | $3,247.1 | 553,926.6 | -96.11% |
| Sep, 2024 | $5,723.6 | $3,499.7 | $2,223.9 | 345.5 | -22.24% |
| Aug, 2024 | $6,300.0 | $4,410.0 | $1,890.0 | 312.5 | -22.97% |
| Jul, 2024 | $7,938.0 | $5,515.7 | $2,422.4 | 489.9 | -12.73% |
| Jun, 2024 | $12,281.9 | $6,615.0 | $5,666.9 | 730.0 | -40.92% |
| May, 2024 | $17,640.0 | $7,875.0 | $9,765.0 | 3,721.1 | -67.33% |
| Apr, 2024 | $135,446.9 | $34,650.0 | $100,796.9 | 40.36 | -72.79% |
| Mar, 2024 | $181,440.0 | $100,800.0 | $80,640.0 | 62.93 | +11.73% |
| Feb, 2024 | $123,165.0 | $91,665.0 | $31,500.0 | 14.77 | -8.54% |
| Jan, 2024 | $157,185.0 | $92,295.0 | $64,890.0 | 29.62 | -18.16% |
2.07%
2.47%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):