5 DAY PERFORMANCE
-71.07%
1 MONTH PERFORMANCE
-70.00%
3 MONTH PERFORMANCE
-91.31%
6 MONTH PERFORMANCE
-92.83%
YEAR-TO-DATE PERFORMANCE
-96.87%
1 YEAR PERFORMANCE
-99.54%
Cemtrex Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.70 | $2.74 (1.48%) | $2.75 | $2.65 | 9.31 K | $3.76 M |
| 08/20/2026 | $2.78 | $2.67 (-3.96%) | $2.84 | $2.67 | 27.80 K | $3.66 M |
| 08/19/2026 | $2.84 | $2.80 (-1.41%) | $2.88 | $2.78 | 20.91 K | $3.84 M |
| 08/18/2026 | $2.94 | $2.78 (-5.44%) | $2.94 | $2.78 | 43.31 K | $3.81 M |
| 08/17/2026 | $3.10 | $3.02 (-2.58%) | $3.10 | $2.96 | 36.80 K | $4.14 M |
| 08/14/2026 | $3.00 | $3.02 (0.67%) | $3.10 | $2.98 | 50.30 K | $4.14 M |
| 08/13/2026 | $3.01 | $3.02 (0.33%) | $3.04 | $2.93 | 38.06 K | $4.14 M |
| 08/12/2026 | $3.05 | $3.02 (-0.98%) | $3.05 | $2.92 | 20.24 K | $4.14 M |
| 08/11/2026 | $3.02 | $3.05 (0.99%) | $3.05 | $2.91 | 30.24 K | $4.18 M |
| 08/10/2026 | $2.86 | $2.97 (3.85%) | $3.08 | $2.83 | 66.12 K | $4.07 M |
| 08/07/2026 | $2.85 | $2.81 (-1.4%) | $2.86 | $2.62 | 69.72 K | $2.80 M |
| 08/06/2026 | $2.93 | $2.87 (-2.05%) | $2.93 | $2.76 | 42.04 K | $2.85 M |
| 08/05/2026 | $2.89 | $2.89 (0%) | $2.89 | $2.76 | 39.40 K | $2.87 M |
| 08/04/2026 | $2.65 | $2.83 (6.79%) | $2.86 | $2.65 | 95.45 K | $2.81 M |
| 08/03/2026 | $2.50 | $2.66 (6.4%) | $2.68 | $2.50 | 44.20 K | $2.65 M |
| 07/31/2026 | $2.47 | $2.47 (0%) | $2.55 | $2.42 | 66.61 K | $2.46 M |
| 07/30/2026 | $2.51 | $2.50 (-0.4%) | $2.66 | $2.46 | 107.63 K | $2.49 M |
| 07/29/2026 | $2.73 | $2.51 (-8.06%) | $2.88 | $2.50 | 77.09 K | $2.50 M |
| 07/28/2026 | $2.85 | $2.79 (-2.11%) | $2.86 | $2.75 | 22.91 K | $2.78 M |
| 07/27/2026 | $2.69 | $2.87 (6.69%) | $2.88 | $2.69 | 37.97 K | $2.85 M |
| 07/24/2026 | $2.80 | $2.70 (-3.57%) | $2.85 | $2.66 | 65.91 K | $2.69 M |
| 07/23/2026 | $2.99 | $2.75 (-8.03%) | $3.00 | $2.67 | 153.01 K | $2.74 M |
| 07/22/2026 | $2.97 | $3.06 (3.03%) | $3.21 | $2.90 | 161.60 K | $3.04 M |
| 07/21/2026 | $2.90 | $2.95 (1.72%) | $3.03 | $2.76 | 85.21 K | $2.93 M |
| 07/20/2026 | $2.78 | $2.88 (3.6%) | $3.03 | $2.71 | 297.54 K | $2.86 M |
| 07/17/2026 | $2.71 | $2.70 (-0.37%) | $2.75 | $2.62 | 65.04 K | $2.69 M |
| 07/16/2026 | $2.71 | $2.66 (-1.85%) | $2.80 | $2.65 | 62.08 K | $2.65 M |
| 07/15/2026 | $2.74 | $2.78 (1.46%) | $2.92 | $2.70 | 175.72 K | $2.77 M |
| 07/14/2026 | $2.47 | $2.70 (9.31%) | $2.79 | $2.43 | 225.90 K | $2.69 M |
| 07/13/2026 | $2.65 | $2.47 (-6.79%) | $2.74 | $2.45 | 208.16 K | $2.46 M |
| 07/10/2026 | $2.54 | $2.60 (2.36%) | $2.67 | $2.54 | 62.30 K | $2.59 M |
| 07/09/2026 | $2.70 | $2.58 (-4.44%) | $2.70 | $2.50 | 82.51 K | $2.57 M |
| 07/08/2026 | $2.71 | $2.75 (1.48%) | $2.81 | $2.38 | 220.96 K | $2.74 M |
| 07/07/2026 | $2.58 | $2.65 (2.71%) | $2.70 | $2.54 | 301.53 K | $2.64 M |
| 07/06/2026 | $2.81 | $2.75 (-2.14%) | $3.07 | $2.65 | 557.40 K | $2.74 M |
| 07/02/2026 | $3.39 | $2.97 (-12.39%) | $4.05 | $2.59 | 26.01 M | $2.95 M |
| 07/01/2026 | $3.24 | $2.80 (-13.58%) | $3.25 | $2.71 | 270.34 K | $2.79 M |
| 06/30/2026 | $3.02 | $3.04 (0.66%) | $3.09 | $2.85 | 49.20 K | $3.02 M |
| 06/29/2026 | $3.02 | $3.03 (0.33%) | $3.13 | $2.84 | 47.13 K | $3.01 M |
| 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 |
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.
