5 DAY PERFORMANCE
-60.29%
1 MONTH PERFORMANCE
-67.98%
3 MONTH PERFORMANCE
-70.55%
6 MONTH PERFORMANCE
-92.50%
YEAR-TO-DATE PERFORMANCE
-96.87%
1 YEAR PERFORMANCE
-98.56%
Cemtrex Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $1.95 | $2.01 (3.08%) | $2.02 | $1.94 | 18.87 K | $2.72 M |
| 10/07/2026 | $2.00 | $1.96 (-2%) | $2.00 | $1.93 | 37.98 K | $2.69 M |
| 10/06/2026 | $2.00 | $1.96 (-2%) | $2.00 | $1.95 | 20.93 K | $2.69 M |
| 10/05/2026 | $2.06 | $1.95 (-5.34%) | $2.09 | $1.95 | 41.10 K | $2.67 M |
| 10/02/2026 | $2.02 | $2.04 (0.99%) | $2.06 | $2.01 | 14.34 K | $2.80 M |
| 10/01/2026 | $2.08 | $2.03 (-2.4%) | $2.09 | $2.01 | 19.28 K | $2.78 M |
| 09/30/2026 | $2.06 | $2.09 (1.46%) | $2.13 | $2.06 | 30.74 K | $2.87 M |
| 09/29/2026 | $2.06 | $2.06 (0%) | $2.09 | $2.01 | 21.27 K | $2.82 M |
| 09/28/2026 | $2.00 | $2.03 (1.5%) | $2.06 | $1.98 | 30.63 K | $2.78 M |
| 09/25/2026 | $2.08 | $2.03 (-2.4%) | $2.16 | $2.03 | 52.15 K | $2.78 M |
| 09/24/2026 | $2.05 | $2.05 (0%) | $2.07 | $2.00 | 34.57 K | $2.81 M |
| 09/23/2026 | $2.13 | $2.08 (-2.35%) | $2.15 | $2.04 | 38.00 K | $2.85 M |
| 09/22/2026 | $2.13 | $2.13 (0%) | $2.15 | $2.09 | 30.03 K | $2.92 M |
| 09/21/2026 | $2.12 | $2.05 (-3.3%) | $2.13 | $2.01 | 57.97 K | $2.81 M |
| 09/18/2026 | $2.26 | $2.03 (-10.18%) | $2.30 | $2.03 | 142.57 K | $2.78 M |
| 09/17/2026 | $2.55 | $2.26 (-11.37%) | $2.70 | $2.23 | 343.92 K | $3.10 M |
| 09/16/2026 | $2.49 | $2.45 (-1.61%) | $2.64 | $2.41 | 80.72 K | $3.36 M |
| 09/15/2026 | $2.45 | $2.41 (-1.63%) | $2.45 | $2.36 | 13.50 K | $3.30 M |
| 09/14/2026 | $2.41 | $2.36 (-2.07%) | $2.43 | $2.34 | 26.69 K | $3.24 M |
| 09/11/2026 | $2.42 | $2.43 (0.41%) | $2.49 | $2.40 | 23.71 K | $3.33 M |
| 09/10/2026 | $2.59 | $2.40 (-7.34%) | $2.59 | $2.40 | 26.85 K | $3.29 M |
| 09/09/2026 | $2.49 | $2.54 (2.01%) | $2.57 | $2.49 | 18.15 K | $3.48 M |
| 09/08/2026 | $2.49 | $2.53 (1.61%) | $2.59 | $2.49 | 18.40 K | $3.47 M |
| 09/04/2026 | $2.49 | $2.50 (0.4%) | $2.59 | $2.48 | 18.11 K | $3.43 M |
| 09/03/2026 | $2.54 | $2.54 (0%) | $2.59 | $2.49 | 22.90 K | $3.48 M |
| 09/02/2026 | $2.54 | $2.52 (-0.79%) | $2.57 | $2.50 | 19.87 K | $3.46 M |
| 09/01/2026 | $2.56 | $2.54 (-0.78%) | $2.63 | $2.51 | 20.98 K | $3.48 M |
| 08/31/2026 | $2.59 | $2.60 (0.39%) | $2.67 | $2.55 | 15.26 K | $3.57 M |
| 08/28/2026 | $2.67 | $2.59 (-3%) | $2.80 | $2.57 | 35.15 K | $3.55 M |
| 08/27/2026 | $2.66 | $2.71 (1.88%) | $2.80 | $2.66 | 41.75 K | $3.72 M |
| 08/26/2026 | $2.63 | $2.75 (4.56%) | $2.79 | $2.63 | 15.08 K | $3.77 M |
| 08/25/2026 | $2.67 | $2.67 (0%) | $2.75 | $2.61 | 36.53 K | $3.66 M |
| 08/24/2026 | $2.73 | $2.68 (-1.83%) | $2.74 | $2.66 | 10.28 K | $3.67 M |
| 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 |
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.
