5 DAY PERFORMANCE
-78.85%
1 MONTH PERFORMANCE
-91.00%
3 MONTH PERFORMANCE
-85.27%
6 MONTH PERFORMANCE
-96.45%
YEAR-TO-DATE PERFORMANCE
-96.87%
1 YEAR PERFORMANCE
-99.50%
Cemtrex Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $3.21 | $3.02 (-5.92%) | $3.24 | $3.02 | 82.59 K | $3.00 M |
| 06/25/2026 | $3.94 | $3.24 (-17.77%) | $3.94 | $3.22 | 78.18 K | $3.22 M |
| 06/24/2026 | $3.91 | $3.88 (-0.77%) | $4.15 | $3.75 | 40.60 K | $3.86 M |
| 06/23/2026 | $3.79 | $3.91 (3.17%) | $3.97 | $3.79 | 139.60 K | $3.89 M |
| 06/22/2026 | $3.82 | $3.83 (0.26%) | $3.93 | $3.72 | 36.00 K | $3.81 M |
| 06/18/2026 | $4.12 | $3.85 (-6.55%) | $4.12 | $3.81 | 29.31 K | $3.83 M |
| 06/17/2026 | $4.13 | $4.10 (-0.73%) | $4.18 | $4.02 | 28.10 K | $4.08 M |
| 06/16/2026 | $3.90 | $4.18 (7.18%) | $4.18 | $3.72 | 55.33 K | $4.16 M |
| 06/15/2026 | $3.95 | $3.85 (-2.53%) | $4.11 | $3.83 | 65.14 K | $3.83 M |
| 06/12/2026 | $4.14 | $3.82 (-7.73%) | $4.22 | $3.45 | 139.79 K | $3.80 M |
| 06/11/2026 | $4.37 | $4.10 (-6.18%) | $4.51 | $4.03 | 77.60 K | $4.08 M |
| 06/10/2026 | $4.63 | $4.30 (-7.13%) | $4.65 | $4.28 | 109.60 K | $4.28 M |
| 06/09/2026 | $5.10 | $4.80 (-5.88%) | $5.50 | $4.76 | 116.10 K | $4.77 M |
| 06/08/2026 | $5.07 | $5.24 (3.35%) | $5.30 | $4.73 | 157.50 K | $5.21 M |
| 06/05/2026 | $5.80 | $5.52 (-4.83%) | $7.50 | $5.49 | 688.39 K | $5.49 M |
| 06/04/2026 | $5.99 | $5.45 (-9.02%) | $5.99 | $5.32 | 303.95 K | $5.42 M |
| 06/03/2026 | $8.00 | $5.93 (-25.88%) | $8.19 | $5.92 | 208.04 K | $5.90 M |
| 06/02/2026 | $9.60 | $9.31 (-3.02%) | $9.60 | $9.25 | 22.67 K | $9.26 M |
| 06/01/2026 | $9.50 | $9.63 (1.37%) | $9.78 | $9.02 | 30.76 K | $9.58 M |
| 05/29/2026 | $9.18 | $9.30 (1.31%) | $9.70 | $9.06 | 27.92 K | $9.25 M |
| 05/28/2026 | $9.00 | $9.20 (2.22%) | $9.35 | $8.70 | 21.75 K | $9.15 M |
| 05/27/2026 | $8.70 | $9.00 (3.45%) | $9.00 | $8.70 | 24.20 K | $8.95 M |
| 05/26/2026 | $9.40 | $8.60 (-8.51%) | $9.66 | $8.50 | 61.01 K | $8.55 M |
| 05/22/2026 | $9.26 | $9.32 (0.65%) | $9.40 | $8.91 | 29.06 K | $9.27 M |
| 05/21/2026 | $8.80 | $9.37 (6.48%) | $9.45 | $8.69 | 53.14 K | $9.32 M |
| 05/20/2026 | $8.19 | $8.41 (2.69%) | $8.72 | $8.00 | 23.63 K | $8.37 M |
| 05/19/2026 | $7.90 | $8.15 (3.16%) | $9.30 | $7.66 | 99.09 K | $8.11 M |
| 05/18/2026 | $8.20 | $7.70 (-6.1%) | $8.20 | $7.43 | 27.06 K | $7.66 M |
| 05/15/2026 | $8.30 | $8.00 (-3.61%) | $8.40 | $7.80 | 35.60 K | $7.96 M |
| 05/14/2026 | $7.70 | $8.15 (5.84%) | $8.21 | $7.65 | 27.78 K | $8.11 M |
| 05/13/2026 | $7.82 | $7.55 (-3.45%) | $7.97 | $7.55 | 26.53 K | $7.51 M |
| 05/12/2026 | $7.94 | $7.97 (0.38%) | $8.50 | $7.70 | 32.96 K | $7.93 M |
| 05/11/2026 | $9.10 | $7.97 (-12.42%) | $9.10 | $7.97 | 39.55 K | $7.93 M |
| 05/08/2026 | $8.70 | $8.90 (2.3%) | $9.30 | $8.70 | 34.10 K | $8.85 M |
| 05/07/2026 | $9.10 | $8.82 (-3.08%) | $9.50 | $8.66 | 41.59 K | $8.77 M |
| 05/06/2026 | $10.10 | $9.42 (-6.73%) | $10.24 | $9.41 | 44.64 K | $9.37 M |
| 05/05/2026 | $10.70 | $10.20 (-4.67%) | $10.80 | $10.10 | 51.16 K | $10.15 M |
| 05/04/2026 | $10.80 | $10.70 (-0.93%) | $11.15 | $10.70 | 17.46 K | $10.64 M |
| 05/01/2026 | $11.00 | $11.00 (0%) | $11.30 | $10.95 | 16.36 K | $10.94 M |
| 04/30/2026 | $10.90 | $11.30 (3.67%) | $11.55 | $10.60 | 34.18 K | $11.24 M |
| 04/29/2026 | $11.10 | $10.80 (-2.7%) | $11.10 | $10.60 | 29.30 K | $10.74 M |
| 04/28/2026 | $11.10 | $11.10 (0%) | $11.50 | $10.90 | 27.80 K | $11.04 M |
| 04/27/2026 | $10.90 | $11.00 (0.92%) | $11.15 | $10.70 | 28.40 K | $10.94 M |
| 04/24/2026 | $11.10 | $11.00 (-0.9%) | $11.50 | $11.00 | 21.90 K | $10.94 M |
| 04/23/2026 | $11.70 | $11.20 (-4.27%) | $12.00 | $11.00 | 98.24 K | $11.14 M |
| 04/22/2026 | $11.90 | $12.10 (1.68%) | $12.35 | $11.75 | 39.03 K | $12.04 M |
| 04/21/2026 | $13.10 | $11.60 (-11.45%) | $13.10 | $11.60 | 88.80 K | $11.54 M |
| 04/20/2026 | $12.00 | $12.90 (7.5%) | $13.80 | $11.50 | 174.26 K | $12.83 M |
| 04/17/2026 | $12.30 | $12.20 (-0.81%) | $12.60 | $12.00 | 60.41 K | $12.14 M |
| 04/16/2026 | $12.25 | $12.20 (-0.41%) | $12.60 | $11.80 | 64.52 K | $12.14 M |
| 04/15/2026 | $12.00 | $12.50 (4.17%) | $12.70 | $11.40 | 122.94 K | $12.43 M |
| 04/14/2026 | $11.50 | $12.10 (5.22%) | $12.55 | $11.30 | 154.04 K | $12.04 M |
| 04/13/2026 | $10.70 | $11.60 (8.41%) | $12.10 | $10.50 | 191.55 K | $11.54 M |
| 04/10/2026 | $9.90 | $10.70 (8.08%) | $11.80 | $9.69 | 268.65 K | $10.64 M |
| 04/09/2026 | $10.50 | $10.20 (-2.86%) | $10.90 | $9.80 | 190.47 K | $10.15 M |
| 04/08/2026 | $11.45 | $10.80 (-5.68%) | $11.80 | $8.10 | 861.11 K | $10.74 M |
| 04/07/2026 | $16.85 | $12.90 (-23.44%) | $17.40 | $12.40 | 14.95 M | $12.83 M |
| 04/06/2026 | $8.11 | $7.96 (-1.85%) | $9.19 | $7.87 | 106.46 K | $7.92 M |
| 04/02/2026 | $7.50 | $8.40 (12%) | $8.43 | $7.35 | 106.36 K | $8.36 M |
| 04/01/2026 | $6.86 | $7.80 (13.7%) | $9.58 | $6.72 | 2.00 M | $7.76 M |
| 03/31/2026 | $5.45 | $6.25 (14.68%) | $6.80 | $5.40 | 297.32 K | $6.22 M |
| 03/30/2026 | $5.45 | $5.12 (-6.06%) | $5.57 | $5.10 | 33.30 K | $5.09 M |
| 03/27/2026 | $5.49 | $5.50 (0.18%) | $5.66 | $5.32 | 24.76 K | $5.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
