Get the Stockscreener App
0.30
1.80%
-0.0055
Pre-market:
.2957
-0.0043
-1.43%
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 02, 2024, is $0.30.
- Cemtrex Inc. all-time high stock price is $2,354.80, occurred on January 05, 2017.
- The lowest Cemtrex Inc. stock price recorded was $0.28 on May 01, 2024. Since then, Cemtrex Inc.'s stock price has risen over 7.14% to $0.30 now.
- The 52-week high stock price for CETX is $11.45, representing a 3,717% increase from the current share price, occurred on May 04, 2023.
- The 52-week low stock price for CETX is $0.28, indicating a -6.67% decrease from the current share price, occurred on May 01, 2024.
- The closing price of Cemtrex Inc. (CETX) stock in the beginning of 2023 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 02, 2024 | $0.302 | $0.2818 | $0.0202 | 3,025,435.0 | -1.80% |
| May 01, 2024 | $0.331 | $0.28 | $0.051 | 18,470,717.0 | -73.20% |
| Apr 30, 2024 | $1.82 | $1.10 | $0.72 | 573,672.0 | -35.96% |
| Apr 29, 2024 | $1.85 | $1.61 | $0.24 | 58,137.0 | +4.09% |
| Apr 26, 2024 | $1.91 | $1.66 | $0.25 | 60,931.0 | +1.18% |
| Apr 25, 2024 | $1.99 | $1.65 | $0.3381 | 121,797.0 | -21.76% |
| Apr 24, 2024 | $2.55 | $2.00 | $0.55 | 138,491.0 | -13.25% |
| Apr 23, 2024 | $3.14 | $2.36 | $0.782 | 120,670.0 | -20.70% |
| Apr 22, 2024 | $3.19 | $3.11 | $0.08 | 4,443.0 | +0.51% |
| Apr 19, 2024 | $3.18 | $3.03 | $0.15 | 2,683.0 | +2.10% |
| Apr 18, 2024 | $3.18 | $3.06 | $0.12 | 902.0 | +0.99% |
| Apr 17, 2024 | $3.10 | $3.03 | $0.07 | 12,160.0 | -5.31% |
| Apr 16, 2024 | $3.58 | $3.20 | $0.38 | 20,635.0 | -1.84% |
| Apr 15, 2024 | $3.32 | $3.26 | $0.0637 | 5,681.0 | -2.40% |
| Apr 12, 2024 | $3.51 | $3.31 | $0.20 | 5,839.0 | -0.30% |
| Apr 11, 2024 | $3.49 | $3.30 | $0.1937 | 2,591.0 | +3.40% |
| Apr 10, 2024 | $3.60 | $3.22 | $0.38 | 64,131.0 | -7.69% |
| Apr 09, 2024 | $3.54 | $3.43 | $0.1049 | 3,140.0 | +0.29% |
| Apr 08, 2024 | $3.64 | $3.20 | $0.4358 | 6,132.0 | +0.00% |
| Apr 05, 2024 | $4.00 | $3.27 | $0.7295 | 39,048.0 | -11.39% |
| Apr 04, 2024 | $3.98 | $3.80 | $0.1832 | 6,375.0 | +2.12% |
| Apr 03, 2024 | $4.04 | $3.81 | $0.2298 | 1,783.0 | -2.06% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $0.331 | $0.28 | $0.051 | 24,521,587.0 | -73.68% |
| Apr, 2024 | $4.30 | $1.10 | $3.20 | 1,271,242.0 | -72.79% |
| Mar, 2024 | $5.76 | $3.20 | $2.56 | 1,982,325.0 | +11.73% |
| Feb, 2024 | $3.91 | $2.91 | $1.00 | 465,108.0 | -8.54% |
| Jan, 2024 | $4.99 | $2.93 | $2.06 | 932,884.0 | -18.16% |
Cemtrex Inc. Stock (CETX) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.49 | $4.82 | $1.67 | 370,168.0 | -12.05% |
| Nov, 2023 | $6.00 | $3.85 | $2.15 | 272,174.0 | +44.95% |
| Oct, 2023 | $5.51 | $3.76 | $1.75 | 631,477.0 | -17.78% |
| Sep, 2023 | $7.42 | $4.50 | $2.92 | 2,813,239.0 | -2.05% |
| Aug, 2023 | $7.00 | $4.43 | $2.57 | 646,939.0 | -29.78% |
| Jul, 2023 | $8.90 | $6.60 | $2.30 | 212,814.0 | -8.94% |
| Jun, 2023 | $10.58 | $6.95 | $3.63 | 324,455.0 | -20.41% |
| May, 2023 | $11.45 | $8.30 | $3.15 | 1,014,645.0 | +14.17% |
| Apr, 2023 | $10.58 | $7.86 | $2.72 | 326,560.0 | +2.07% |
| Mar, 2023 | $10.10 | $7.40 | $2.70 | 544,106.0 | +1.68% |
| Feb, 2023 | $14.46 | $6.87 | $7.59 | 5,755,466.0 | +15.47% |
| Jan, 2023 | $7.49 | $4.21 | $3.28 | 1,290,357.9 | +61.91% |
Cemtrex Inc. Stock (CETX) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $10.85 | $3.15 | $7.70 | 738,184.7 | -22.69% |
| Nov, 2022 | $9.01 | $5.42 | $3.58 | 68,431.2 | -16.23% |
| Oct, 2022 | $8.05 | $5.16 | $2.89 | 103,475.2 | -9.05% |
| Sep, 2022 | $11.20 | $6.76 | $4.44 | 88,682.7 | -29.10% |
| Aug, 2022 | $13.56 | $9.80 | $3.76 | 114,080.4 | +2.14% |
| Jul, 2022 | $17.96 | $9.19 | $8.77 | 931,178.3 | +4.05% |
| Jun, 2022 | $11.90 | $9.10 | $2.80 | 244,429.3 | -6.32% |
| May, 2022 | $20.81 | $9.10 | $11.71 | 447,354.8 | -21.83% |
| Apr, 2022 | $23.80 | $12.60 | $11.19 | 112,831.3 | -39.58% |
| Mar, 2022 | $24.31 | $20.30 | $4.01 | 103,331.4 | -0.02% |
| Feb, 2022 | $27.30 | $21.00 | $6.30 | 74,213.8 | -13.66% |
| Jan, 2022 | $33.95 | $21.39 | $12.56 | 212,572.1 | -11.00% |
1.36%
Cap:
|
Volume (24h):