5 DAY PERFORMANCE
+97.31%
1 MONTH PERFORMANCE
+13.50%
3 MONTH PERFORMANCE
-58.76%
6 MONTH PERFORMANCE
-62.83%
YEAR-TO-DATE PERFORMANCE
-88.17%
1 YEAR PERFORMANCE
-89.76%
Cemtrex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $3.01 | $3.07 (1.99%) | $4.14 | $2.82 | 3.95 M | $520.40 K |
| 12/04/2025 | $2.58 | $2.96 (14.73%) | $3.34 | $2.55 | 431.33 K | $501.76 K |
| 12/03/2025 | $2.75 | $2.60 (-5.45%) | $2.75 | $2.50 | 172.31 K | $440.73 K |
| 12/02/2025 | $3.01 | $2.81 (-6.64%) | $3.05 | $2.81 | 165.42 K | $476.33 K |
| 12/01/2025 | $3.25 | $3.04 (-6.46%) | $3.35 | $3.02 | 53.70 K | $515.32 K |
| 11/28/2025 | $2.99 | $3.26 (9.03%) | $3.35 | $2.99 | 104.03 K | $552.61 K |
| 11/26/2025 | $2.95 | $2.97 (0.68%) | $3.09 | $2.86 | 114.24 K | $503.45 K |
| 11/25/2025 | $3.23 | $2.95 (-8.67%) | $3.23 | $2.90 | 95.97 K | $500.06 K |
| 11/24/2025 | $2.76 | $3.14 (13.77%) | $3.42 | $2.71 | 496.80 K | $532.27 K |
| 11/21/2025 | $2.78 | $2.72 (-2.16%) | $2.88 | $2.63 | 93.61 K | $461.07 K |
| 11/20/2025 | $2.80 | $2.84 (1.43%) | $3.17 | $2.76 | 359.01 K | $481.41 K |
| 11/19/2025 | $3.50 | $3.63 (3.71%) | $3.91 | $3.40 | 541.62 K | $615.33 K |
| 11/18/2025 | $3.23 | $3.53 (9.29%) | $3.59 | $3.12 | 117.30 K | $598.38 K |
| 11/17/2025 | $3.34 | $3.20 (-4.19%) | $3.35 | $3.07 | 70.14 K | $542.44 K |
| 11/14/2025 | $3.70 | $3.34 (-9.73%) | $3.70 | $3.23 | 97.37 K | $566.17 K |
| 11/13/2025 | $4.71 | $3.74 (-20.59%) | $4.77 | $3.67 | 136.40 K | $633.97 K |
| 11/12/2025 | $5.07 | $4.76 (-6.11%) | $5.07 | $4.75 | 31.85 K | $806.88 K |
| 11/11/2025 | $4.84 | $5.05 (4.34%) | $5.05 | $4.84 | 32.05 K | $856.04 K |
| 11/10/2025 | $4.59 | $4.90 (6.75%) | $5.12 | $4.59 | 85.90 K | $830.61 K |
| 11/07/2025 | $4.34 | $4.52 (4.15%) | $4.55 | $4.20 | 40.16 K | $766.19 K |
| 11/06/2025 | $4.67 | $4.38 (-6.21%) | $4.84 | $4.37 | 40.62 K | $742.46 K |
| 11/05/2025 | $4.55 | $4.67 (2.64%) | $4.73 | $4.50 | 25.08 K | $791.62 K |
| 11/04/2025 | $4.58 | $4.55 (-0.66%) | $4.64 | $4.52 | 43.73 K | $771.28 K |
| 11/03/2025 | $4.82 | $4.62 (-4.15%) | $4.83 | $4.54 | 51.52 K | $783.15 K |
| 10/31/2025 | $4.45 | $4.82 (8.31%) | $4.87 | $4.45 | 53.13 K | $817.05 K |
| 10/30/2025 | $4.99 | $4.45 (-10.82%) | $5.12 | $4.43 | 128.30 K | $754.33 K |
| 10/29/2025 | $5.09 | $4.92 (-3.34%) | $5.17 | $4.89 | 106.60 K | $834.00 K |
| 10/28/2025 | $5.26 | $5.08 (-3.42%) | $5.37 | $5.08 | 50.94 K | $861.12 K |
| 10/27/2025 | $5.46 | $5.26 (-3.66%) | $5.46 | $5.07 | 124.53 K | $891.63 K |
| 10/24/2025 | $5.36 | $5.49 (2.43%) | $5.55 | $5.31 | 58.60 K | $930.62 K |
| 10/23/2025 | $5.49 | $5.35 (-2.55%) | $5.53 | $5.21 | 83.60 K | $906.89 K |
| 10/22/2025 | $5.71 | $5.37 (-5.95%) | $5.71 | $5.33 | 126.11 K | $910.28 K |
| 10/21/2025 | $6.06 | $5.80 (-4.29%) | $6.20 | $5.69 | 156.02 K | $983.17 K |
| 10/20/2025 | $5.40 | $5.99 (10.93%) | $6.20 | $5.33 | 358.40 K | $1.02 M |
| 10/17/2025 | $5.20 | $5.20 (0%) | $5.28 | $4.90 | 115.40 K | $881.46 K |
| 10/16/2025 | $5.68 | $5.32 (-6.34%) | $5.71 | $5.27 | 151.49 K | $901.80 K |
| 10/15/2025 | $6.24 | $5.67 (-9.13%) | $6.26 | $5.60 | 206.00 K | $961.13 K |
| 10/14/2025 | $5.37 | $6.22 (15.83%) | $6.30 | $5.21 | 624.91 K | $1.05 M |
| 10/13/2025 | $5.09 | $5.30 (4.13%) | $5.47 | $5.01 | 112.63 K | $898.41 K |
| 10/10/2025 | $5.61 | $5.21 (-7.13%) | $5.61 | $5.05 | 175.63 K | $883.16 K |
| 10/09/2025 | $5.41 | $5.62 (3.88%) | $5.62 | $5.31 | 158.24 K | $952.66 K |
| 10/08/2025 | $4.99 | $5.61 (12.42%) | $5.67 | $4.95 | 352.65 K | $950.96 K |
| 10/07/2025 | $5.45 | $4.99 (-8.44%) | $5.45 | $4.97 | 181.70 K | $845.86 K |
| 10/06/2025 | $5.32 | $5.51 (3.57%) | $5.56 | $5.15 | 173.95 K | $934.01 K |
| 10/03/2025 | $5.36 | $5.13 (-4.29%) | $5.40 | $5.03 | 148.74 K | $869.60 K |
| 10/02/2025 | $5.84 | $5.29 (-9.42%) | $5.84 | $5.20 | 191.22 K | $896.72 K |
| 10/01/2025 | $5.63 | $5.77 (2.49%) | $6.08 | $5.29 | 128.50 K | $978.08 K |
| 09/30/2025 | $5.61 | $5.66 (0.89%) | $5.85 | $5.22 | 148.84 K | $959.44 K |
| 09/29/2025 | $5.85 | $5.52 (-5.64%) | $6.19 | $4.81 | 359.00 K | $935.71 K |
| 09/26/2025 | $6.02 | $5.85 (-2.82%) | $6.04 | $5.58 | 1.77 M | $991.65 K |
| 09/25/2025 | $6.45 | $6.22 (-3.57%) | $6.75 | $6.00 | 4.38 M | $1.05 M |
| 09/24/2025 | $9.45 | $9.43 (-0.21%) | $9.57 | $9.15 | 2.75 M | $1.60 M |
| 09/23/2025 | $9.64 | $9.51 (-1.35%) | $9.98 | $9.38 | 1.07 M | $1.61 M |
| 09/22/2025 | $10.05 | $9.43 (-6.17%) | $10.95 | $9.38 | 2.64 M | $1.60 M |
| 09/19/2025 | $9.90 | $9.95 (0.51%) | $10.43 | $9.53 | 985.03 K | $1.69 M |
| 09/18/2025 | $9.24 | $9.85 (6.6%) | $10.02 | $9.09 | 1.65 M | $1.67 M |
| 09/17/2025 | $9.75 | $9.40 (-3.59%) | $9.87 | $9.00 | 1.17 M | $1.59 M |
| 09/16/2025 | $10.50 | $9.69 (-7.71%) | $10.55 | $9.45 | 1.18 M | $1.64 M |
| 09/15/2025 | $11.70 | $10.44 (-10.77%) | $11.70 | $10.35 | 1.50 M | $1.77 M |
| 09/12/2025 | $12.10 | $11.70 (-3.31%) | $12.10 | $11.41 | 728.20 K | $1.98 M |
| 09/11/2025 | $11.99 | $12.21 (1.83%) | $12.59 | $11.41 | 624.30 K | $2.07 M |
| 09/10/2025 | $12.60 | $11.98 (-4.92%) | $13.76 | $11.40 | 1.74 M | $2.03 M |
| 09/09/2025 | $12.45 | $12.38 (-0.56%) | $13.32 | $12.00 | 684.85 K | $2.10 M |
| 09/08/2025 | $12.75 | $12.44 (-2.43%) | $13.10 | $12.00 | 1.09 M | $2.11 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.
