Cemtrex Inc. - Common Stock (NQ: CETX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	1.580	1.600	1.500	1.510	38,084	-0.08(-5.03%)
Mar 10, 2025	1.630	1.640	1.540	1.590	23,131	-0.04(-2.45%)
Mar 07, 2025	1.610	1.660	1.580	1.630	16,130	+0.01(+0.62%)
Mar 06, 2025	1.620	1.620	1.520	1.620	34,976	-0.03(-1.82%)
Mar 05, 2025	1.520	1.660	1.510	1.650	58,049	+0.13(+8.55%)
Mar 04, 2025	1.600	1.600	1.490	1.520	52,608	-0.09(-5.59%)
Mar 03, 2025	1.730	1.730	1.590	1.610	71,087	-0.10(-5.85%)
Feb 28, 2025	1.800	1.800	1.654	1.710	112,781	-0.11(-6.04%)
Feb 27, 2025	1.900	1.940	1.810	1.820	43,511	-0.03(-1.62%)
Feb 26, 2025	1.820	1.880	1.810	1.850	37,655	-0.03(-1.60%)
Feb 25, 2025	2.020	2.020	1.820	1.880	74,671	-0.14(-6.93%)
Feb 24, 2025	2.020	2.070	1.966	2.020	45,365	-0.02(-0.98%)
Feb 21, 2025	2.030	2.090	1.950	2.040	82,965	+0.04(+2.00%)
Feb 20, 2025	1.980	2.070	1.950	2.000	86,354	+0.00(+0.00%)
Feb 19, 2025	1.950	2.040	1.800	2.000	300,220	+0.02(+1.01%)
Feb 18, 2025	2.580	2.590	1.940	1.980	3,097,709	-0.17(-7.91%)
Feb 14, 2025	2.160	2.200	2.120	2.150	73,793	+0.00(+0.00%)
Feb 13, 2025	2.210	2.230	2.140	2.150	34,243	-0.08(-3.59%)
Feb 12, 2025	2.200	2.230	2.130	2.230	33,141	+0.02(+0.90%)
Feb 11, 2025	2.250	2.300	2.200	2.210	37,727	-0.04(-1.78%)
Feb 10, 2025	2.270	2.270	2.160	2.250	41,392	-0.05(-2.17%)
Feb 07, 2025	2.270	2.326	2.210	2.300	44,792	+0.03(+1.32%)
Feb 06, 2025	2.470	2.470	2.240	2.270	57,115	-0.06(-2.58%)
Feb 05, 2025	2.380	2.400	2.310	2.330	27,747	-0.07(-2.92%)
Feb 04, 2025	2.440	2.479	2.350	2.400	25,796	-0.04(-1.64%)
Feb 03, 2025	2.410	2.500	2.300	2.440	49,057	-0.09(-3.56%)
Jan 31, 2025	2.640	2.640	2.420	2.530	57,741	-0.11(-4.17%)
Jan 30, 2025	2.640	2.650	2.510	2.640	55,453	-0.06(-2.22%)
Jan 29, 2025	2.690	2.790	2.580	2.700	33,560	+0.07(+2.66%)
Jan 28, 2025	2.660	2.718	2.550	2.630	47,216	-0.07(-2.59%)
Jan 27, 2025	2.740	2.750	2.531	2.700	98,592	-0.06(-2.17%)
Jan 24, 2025	2.690	2.797	2.670	2.760	29,037	+0.02(+0.73%)
Jan 23, 2025	2.650	2.780	2.628	2.740	48,293	+0.07(+2.62%)
Jan 22, 2025	2.660	2.700	2.400	2.670	157,769	+0.11(+4.30%)
Jan 21, 2025	3.000	3.000	2.550	2.560	169,730	-0.36(-12.33%)
Jan 17, 2025	3.100	3.200	2.860	2.920	100,216	-0.16(-5.19%)
Jan 16, 2025	3.080	3.120	3.000	3.080	25,221	-0.01(-0.32%)
Jan 15, 2025	3.170	3.179	2.970	3.090	136,011	+0.08(+2.66%)
Jan 14, 2025	2.900	3.070	2.900	3.010	49,513	+0.11(+3.97%)
Jan 13, 2025	3.060	3.080	2.835	2.895	88,716	-0.19(-6.31%)
Jan 10, 2025	3.200	3.250	3.010	3.090	88,266	-0.08(-2.52%)
Jan 08, 2025	3.220	3.273	3.000	3.170	155,803	-0.14(-4.23%)
Jan 07, 2025	3.210	3.420	3.160	3.310	186,619	+0.16(+5.08%)
Jan 06, 2025	3.240	3.700	3.101	3.150	808,489	-0.04(-1.25%)
Jan 03, 2025	2.890	3.240	2.830	3.190	257,600	+0.35(+12.32%)