5 DAY PERFORMANCE
+93.25%
1 MONTH PERFORMANCE
+41.26%
3 MONTH PERFORMANCE
-3.37%
6 MONTH PERFORMANCE
-97.90%
YEAR-TO-DATE PERFORMANCE
+9.00%
1 YEAR PERFORMANCE
-99.92%
Cemtrex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.53 | $1.72 (12.42%) | $1.78 | $1.53 | 75,373 | $118,384 |
| 03/11/2025 | $1.58 | $1.51 (-4.43%) | $1.60 | $1.50 | 38,100 | $112,427 |
| 03/10/2025 | $1.63 | $1.59 (-2.45%) | $1.64 | $1.54 | 23,231 | $118,384 |
| 03/07/2025 | $1.61 | $1.63 (1.24%) | $1.66 | $1.58 | 16,130 | $121,362 |
| 03/06/2025 | $1.62 | $1.62 (0%) | $1.62 | $1.52 | 35,008 | $120,617 |
| 03/05/2025 | $1.52 | $1.65 (8.55%) | $1.66 | $1.51 | 58,778 | $122,851 |
| 03/04/2025 | $1.60 | $1.52 (-5%) | $1.60 | $1.49 | 52,709 | $113,172 |
| 03/03/2025 | $1.73 | $1.61 (-6.94%) | $1.73 | $1.59 | 71,834 | $119,873 |
| 02/28/2025 | $1.80 | $1.71 (-5%) | $1.80 | $1.65 | 112,800 | $127,318 |
| 02/27/2025 | $1.90 | $1.82 (-4.21%) | $1.94 | $1.81 | 43,725 | $135,508 |
| 02/26/2025 | $1.82 | $1.85 (1.65%) | $1.88 | $1.81 | 38,927 | $137,742 |
| 02/25/2025 | $2.02 | $1.88 (-6.93%) | $2.02 | $1.82 | 75,500 | $139,976 |
| 02/24/2025 | $2.02 | $2.02 (0%) | $2.07 | $1.97 | 45,400 | $150,399 |
| 02/21/2025 | $2.03 | $2.04 (0.49%) | $2.09 | $1.95 | 83,000 | $151,889 |
| 02/20/2025 | $1.98 | $2.00 (1.01%) | $2.07 | $1.95 | 86,400 | $148,910 |
| 02/19/2025 | $1.95 | $2.00 (2.56%) | $2.04 | $1.80 | 300,578 | $148,910 |
| 02/18/2025 | $2.58 | $1.98 (-23.26%) | $2.59 | $1.94 | 3.10 M | $147,421 |
| 02/14/2025 | $2.16 | $2.15 (-0.46%) | $2.20 | $2.12 | 73,800 | $16.01 M |
| 02/13/2025 | $2.21 | $2.15 (-2.71%) | $2.23 | $2.14 | 35,200 | $16.01 M |
| 02/12/2025 | $2.20 | $2.23 (1.36%) | $2.23 | $2.13 | 33,324 | $16.60 M |
| 02/11/2025 | $2.25 | $2.21 (-1.78%) | $2.30 | $2.20 | 37,734 | $16.45 M |
| 02/10/2025 | $2.27 | $2.25 (-0.88%) | $2.27 | $2.16 | 41,446 | $16.75 M |
| 02/07/2025 | $2.27 | $2.30 (1.32%) | $2.33 | $2.21 | 44,792 | $3.97 M |
| 02/06/2025 | $2.47 | $2.27 (-8.1%) | $2.47 | $2.24 | 57,497 | $3.91 M |
| 02/05/2025 | $2.38 | $2.33 (-2.1%) | $2.40 | $2.31 | 27,750 | $4.02 M |
| 02/04/2025 | $2.44 | $2.40 (-1.64%) | $2.48 | $2.35 | 25,814 | $4.14 M |
| 02/03/2025 | $2.41 | $2.44 (1.24%) | $2.50 | $2.30 | 49,317 | $4.21 M |
| 01/31/2025 | $2.64 | $2.53 (-4.17%) | $2.64 | $2.42 | 57,741 | $4.36 M |
| 01/30/2025 | $2.64 | $2.64 (0%) | $2.65 | $2.51 | 55,457 | $4.55 M |
| 01/29/2025 | $2.69 | $2.70 (0.37%) | $2.79 | $2.58 | 34,100 | $4.66 M |
| 01/28/2025 | $2.66 | $2.63 (-1.13%) | $2.72 | $2.55 | 47,335 | $4.53 M |
| 01/27/2025 | $2.74 | $2.70 (-1.46%) | $2.75 | $2.53 | 98,632 | $4.66 M |
| 01/24/2025 | $2.69 | $2.76 (2.6%) | $2.80 | $2.67 | 29,037 | $4.76 M |
| 01/23/2025 | $2.65 | $2.74 (3.4%) | $2.78 | $2.63 | 49,300 | $4.72 M |
| 01/22/2025 | $2.66 | $2.67 (0.38%) | $2.70 | $2.40 | 158,300 | $4.60 M |
| 01/21/2025 | $3.00 | $2.56 (-14.67%) | $3.00 | $2.55 | 174,200 | $4.41 M |
| 01/17/2025 | $3.10 | $2.92 (-5.81%) | $3.20 | $2.86 | 100,216 | $5.03 M |
| 01/16/2025 | $3.08 | $3.08 (0%) | $3.12 | $3.00 | 26,037 | $5.31 M |
| 01/15/2025 | $3.17 | $3.09 (-2.52%) | $3.18 | $2.97 | 136,600 | $5.33 M |
| 01/14/2025 | $2.90 | $3.01 (3.79%) | $3.07 | $2.90 | 49,881 | $5.19 M |
| 01/13/2025 | $3.06 | $2.90 (-5.23%) | $3.08 | $2.83 | 89,200 | $4.98 M |
| 01/10/2025 | $3.20 | $3.09 (-3.44%) | $3.25 | $3.01 | 88,266 | $5.33 M |
| 01/08/2025 | $3.22 | $3.17 (-1.55%) | $3.27 | $3.00 | 155,803 | $5.47 M |
| 01/07/2025 | $3.21 | $3.31 (3.12%) | $3.42 | $3.16 | 187,700 | $5.71 M |
| 01/06/2025 | $3.24 | $3.15 (-2.78%) | $3.70 | $3.10 | 809,600 | $5.43 M |
| 01/03/2025 | $2.89 | $3.19 (10.38%) | $3.24 | $2.83 | 257,600 | $5.50 M |
| 01/02/2025 | $2.90 | $2.84 (-2.07%) | $3.03 | $2.81 | 267,538 | $4.90 M |
| 12/31/2024 | $3.29 | $2.89 (-12.16%) | $3.42 | $2.82 | 673,434 | $4.98 M |
| 12/30/2024 | $3.00 | $3.13 (4.33%) | $3.21 | $2.97 | 790,700 | $5.40 M |
| 12/27/2024 | $3.15 | $3.07 (-2.54%) | $3.15 | $2.81 | 141,747 | $5.29 M |
| 12/26/2024 | $2.94 | $3.08 (4.76%) | $3.14 | $2.90 | 110,933 | $5.31 M |
| 12/24/2024 | $2.98 | $2.94 (-1.34%) | $3.05 | $2.80 | 101,700 | $5.07 M |
| 12/23/2024 | $2.99 | $2.98 (-0.33%) | $3.14 | $2.88 | 258,000 | $5.14 M |
| 12/20/2024 | $3.15 | $3.34 (6.03%) | $3.55 | $3.04 | 413,600 | $5.76 M |
| 12/19/2024 | $3.06 | $3.17 (3.59%) | $3.25 | $2.95 | 194,100 | $5.47 M |
| 12/18/2024 | $3.08 | $2.94 (-4.55%) | $3.19 | $2.88 | 256,900 | $5.07 M |
| 12/17/2024 | $3.20 | $3.16 (-1.25%) | $3.30 | $3.08 | 390,200 | $5.45 M |
| 12/16/2024 | $3.48 | $3.23 (-7.18%) | $3.54 | $3.12 | 5.12 M | $5.57 M |
| 12/13/2024 | $3.17 | $3.38 (6.78%) | $3.49 | $3.10 | 491,700 | $5.83 M |
| 12/12/2024 | $3.33 | $3.26 (-2.1%) | $3.54 | $3.15 | 542,800 | $5.62 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.
