Cemtrex Inc. - Common Stock (CETX)

Historical Prices For Cemtrex Inc. - Common Stock (CETX)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	1.32	1.32	1.20	1.24	32,207	1.24
4/03/2025	1.44	1.47	1.31	1.32	57,238	1.32
4/02/2025	1.42	1.51	1.41	1.48	24,152	1.48
4/01/2025	1.46	1.46	1.40	1.44	7,790	1.44
3/31/2025	1.42	1.47	1.40	1.47	16,897	1.47
3/28/2025	1.62	1.63	1.46	1.47	30,531	1.47
3/27/2025	1.48	1.67	1.48	1.63	133,501	1.63
3/26/2025	1.56	1.72	1.45	1.48	136,339	1.48
3/25/2025	1.53	1.72	1.53	1.56	96,199	1.56
3/24/2025	1.53	1.58	1.53	1.53	9,680	1.53
3/21/2025	1.59	1.60	1.51	1.51	39,211	1.51
3/20/2025	1.68	1.68	1.59	1.61	17,412	1.61
3/19/2025	1.68	1.71	1.59	1.59	16,533	1.59
3/18/2025	1.68	1.72	1.66	1.71	6,563	1.71
3/17/2025	1.72	1.74	1.65	1.67	24,920	1.67
3/14/2025	1.71	1.72	1.61	1.69	10,165	1.69
3/13/2025	1.70	1.72	1.64	1.69	32,994	1.69
3/12/2025	1.53	1.78	1.53	1.72	75,890	1.72
3/11/2025	1.58	1.60	1.50	1.51	38,084	1.51
3/10/2025	1.63	1.64	1.54	1.59	23,131	1.59
3/07/2025	1.61	1.66	1.58	1.63	16,130	1.63
3/06/2025	1.62	1.62	1.52	1.62	34,976	1.62
3/05/2025	1.52	1.66	1.51	1.65	58,049	1.65
3/04/2025	1.60	1.60	1.49	1.52	52,608	1.52
3/03/2025	1.73	1.73	1.59	1.61	71,087	1.61
2/28/2025	1.80	1.80	1.65	1.71	112,781	1.71
2/27/2025	1.90	1.94	1.81	1.82	43,511	1.82
2/26/2025	1.82	1.88	1.81	1.85	37,655	1.85
2/25/2025	2.02	2.02	1.82	1.88	74,671	1.88
2/24/2025	2.02	2.07	1.97	2.02	45,365	2.02
2/21/2025	2.03	2.09	1.95	2.04	82,965	2.04
2/20/2025	1.98	2.07	1.95	2.00	86,354	2.00
2/19/2025	1.95	2.04	1.80	2.00	300,220	2.00
2/18/2025	2.58	2.59	1.94	1.98	3,097,709	1.98
2/14/2025	2.16	2.20	2.12	2.15	73,793	2.15
2/13/2025	2.21	2.23	2.14	2.15	34,243	2.15
2/12/2025	2.20	2.23	2.13	2.23	33,141	2.23
2/11/2025	2.25	2.30	2.20	2.21	37,727	2.21
2/10/2025	2.27	2.27	2.16	2.25	41,392	2.25
2/07/2025	2.27	2.33	2.21	2.30	44,792	2.30
2/06/2025	2.47	2.47	2.24	2.27	57,115	2.27
2/05/2025	2.38	2.40	2.31	2.33	27,747	2.33
2/04/2025	2.44	2.48	2.35	2.40	25,796	2.40
2/03/2025	2.41	2.50	2.30	2.44	49,057	2.44
1/31/2025	2.64	2.64	2.42	2.53	57,741	2.53
1/30/2025	2.64	2.65	2.51	2.64	55,453	2.64
1/29/2025	2.69	2.79	2.58	2.70	33,560	2.70
1/28/2025	2.66	2.72	2.55	2.63	47,216	2.63
1/27/2025	2.74	2.75	2.53	2.70	98,592	2.70
1/24/2025	2.69	2.80	2.67	2.76	29,037	2.76
1/23/2025	2.65	2.78	2.63	2.74	48,293	2.74
1/22/2025	2.66	2.70	2.40	2.67	157,769	2.67
1/21/2025	3.00	3.00	2.55	2.56	169,730	2.56
1/17/2025	3.10	3.20	2.86	2.92	100,216	2.92
1/16/2025	3.08	3.12	3.00	3.08	25,221	3.08
1/15/2025	3.17	3.18	2.97	3.09	136,011	3.09
1/14/2025	2.90	3.07	2.90	3.01	49,513	3.01
1/13/2025	3.06	3.08	2.83	2.90	88,716	2.90
1/10/2025	3.20	3.25	3.01	3.09	88,266	3.09
1/08/2025	3.22	3.27	3.00	3.17	155,803	3.17
1/07/2025	3.21	3.42	3.16	3.31	186,619	3.31
1/06/2025	3.24	3.70	3.10	3.15	808,489	3.15