5 DAY PERFORMANCE
-9.03%
1 MONTH PERFORMANCE
-30.17%
3 MONTH PERFORMANCE
-42.14%
6 MONTH PERFORMANCE
-78.34%
YEAR-TO-DATE PERFORMANCE
-68.73%
1 YEAR PERFORMANCE
-96.84%
Cemtrex Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $0.78 | $0.77 (-1.43%) | $0.80 | $0.77 | 167.78 K | $2.05 M |
| 05/12/2026 | $0.79 | $0.80 (0.49%) | $0.85 | $0.77 | 329.61 K | $2.07 M |
| 05/11/2026 | $0.91 | $0.80 (-12.4%) | $0.91 | $0.80 | 395.54 K | $2.07 M |
| 05/08/2026 | $0.87 | $0.89 (2.34%) | $0.93 | $0.87 | 341.00 K | $2.32 M |
| 05/07/2026 | $0.91 | $0.88 (-3.13%) | $0.95 | $0.87 | 415.92 K | $2.29 M |
| 05/06/2026 | $1.01 | $0.94 (-6.78%) | $1.02 | $0.94 | 446.40 K | $2.45 M |
| 05/05/2026 | $1.07 | $1.02 (-4.67%) | $1.08 | $1.01 | 511.60 K | $2.65 M |
| 05/04/2026 | $1.08 | $1.07 (-0.93%) | $1.12 | $1.07 | 174.60 K | $2.78 M |
| 05/01/2026 | $1.10 | $1.10 (0%) | $1.13 | $1.10 | 164.03 K | $2.86 M |
| 04/30/2026 | $1.09 | $1.13 (3.67%) | $1.16 | $1.06 | 341.80 K | $2.94 M |
| 04/29/2026 | $1.11 | $1.08 (-2.7%) | $1.11 | $1.06 | 293.05 K | $2.81 M |
| 04/28/2026 | $1.11 | $1.11 (0%) | $1.15 | $1.09 | 278.00 K | $2.89 M |
| 04/27/2026 | $1.09 | $1.10 (0.92%) | $1.12 | $1.07 | 284.19 K | $2.86 M |
| 04/24/2026 | $1.11 | $1.10 (-0.9%) | $1.15 | $1.10 | 219.00 K | $2.86 M |
| 04/23/2026 | $1.17 | $1.12 (-4.27%) | $1.20 | $1.10 | 982.45 K | $2.91 M |
| 04/22/2026 | $1.19 | $1.21 (1.68%) | $1.24 | $1.18 | 390.32 K | $3.15 M |
| 04/21/2026 | $1.31 | $1.16 (-11.45%) | $1.31 | $1.16 | 888.05 K | $3.02 M |
| 04/20/2026 | $1.20 | $1.29 (7.5%) | $1.38 | $1.15 | 1.74 M | $3.36 M |
| 04/17/2026 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.20 | 604.10 K | $3.17 M |
| 04/16/2026 | $1.23 | $1.22 (-0.81%) | $1.26 | $1.18 | 645.20 K | $3.17 M |
| 04/15/2026 | $1.20 | $1.25 (4.17%) | $1.27 | $1.14 | 1.23 M | $3.25 M |
| 04/14/2026 | $1.15 | $1.21 (5.22%) | $1.25 | $1.13 | 1.54 M | $3.15 M |
| 04/13/2026 | $1.07 | $1.16 (8.41%) | $1.21 | $1.05 | 1.92 M | $3.02 M |
| 04/10/2026 | $0.99 | $1.07 (8.08%) | $1.18 | $0.97 | 2.69 M | $2.78 M |
| 04/09/2026 | $1.05 | $1.02 (-2.86%) | $1.09 | $0.98 | 1.90 M | $2.65 M |
| 04/08/2026 | $1.15 | $1.08 (-6.09%) | $1.18 | $0.81 | 8.61 M | $2.81 M |
| 04/07/2026 | $1.69 | $1.29 (-23.67%) | $1.74 | $1.24 | 149.54 M | $3.36 M |
| 04/06/2026 | $0.81 | $0.80 (-1.86%) | $0.92 | $0.79 | 1.06 M | $2.07 M |
| 04/02/2026 | $0.75 | $0.84 (12%) | $0.84 | $0.74 | 1.06 M | $2.19 M |
| 04/01/2026 | $0.69 | $0.78 (13.56%) | $0.96 | $0.67 | 19.96 M | $2.03 M |
| 03/31/2026 | $0.54 | $0.63 (14.76%) | $0.68 | $0.54 | 2.97 M | $1.63 M |
| 03/30/2026 | $0.54 | $0.51 (-6.11%) | $0.56 | $0.51 | 333.00 K | $1.33 M |
| 03/27/2026 | $0.55 | $0.55 (0.15%) | $0.57 | $0.53 | 247.60 K | $1.43 M |
| 03/26/2026 | $0.64 | $0.55 (-14.19%) | $0.65 | $0.55 | 403.81 K | $1.44 M |
| 03/25/2026 | $0.60 | $0.64 (6.73%) | $0.65 | $0.60 | 213.71 K | $1.67 M |
| 03/24/2026 | $0.61 | $0.60 (-2.03%) | $0.63 | $0.59 | 161.20 K | $1.55 M |
| 03/23/2026 | $0.66 | $0.62 (-5.84%) | $0.67 | $0.59 | 385.52 K | $1.61 M |
| 03/20/2026 | $0.68 | $0.63 (-6.78%) | $0.68 | $0.62 | 276.72 K | $1.64 M |
| 03/19/2026 | $0.69 | $0.66 (-5.25%) | $0.69 | $0.61 | 461.43 K | $1.71 M |
| 03/18/2026 | $0.72 | $0.69 (-3.64%) | $0.72 | $0.66 | 423.60 K | $1.80 M |
| 03/17/2026 | $0.72 | $0.72 (0.38%) | $0.74 | $0.72 | 214.50 K | $1.87 M |
| 03/16/2026 | $0.76 | $0.71 (-6.44%) | $0.77 | $0.70 | 330.40 K | $1.85 M |
| 03/13/2026 | $0.77 | $0.75 (-2.8%) | $0.78 | $0.75 | 480.23 K | $1.96 M |
| 03/12/2026 | $0.76 | $0.77 (0.97%) | $0.92 | $0.76 | 2.21 M | $2.00 M |
| 03/11/2026 | $0.76 | $0.70 (-7.88%) | $0.76 | $0.66 | 687.54 K | $1.82 M |
| 03/10/2026 | $0.81 | $0.74 (-8.86%) | $0.83 | $0.74 | 477.74 K | $1.93 M |
| 03/09/2026 | $0.78 | $0.81 (3.68%) | $0.85 | $0.74 | 1.11 M | $2.10 M |
| 03/06/2026 | $1.03 | $0.93 (-9.66%) | $1.05 | $0.93 | 1.35 M | $2.42 M |
| 03/05/2026 | $1.02 | $1.05 (2.94%) | $1.09 | $1.00 | 537.81 K | $2.73 M |
| 03/04/2026 | $1.09 | $1.04 (-4.59%) | $1.12 | $1.03 | 588.80 K | $2.71 M |
| 03/03/2026 | $1.02 | $1.09 (6.86%) | $1.13 | $0.98 | 1.51 M | $2.84 M |
| 03/02/2026 | $1.05 | $1.05 (0%) | $1.08 | $1.02 | 558.84 K | $2.73 M |
| 02/27/2026 | $1.14 | $1.06 (-7.02%) | $1.16 | $1.06 | 487.20 K | $2.76 M |
| 02/26/2026 | $1.16 | $1.17 (0.86%) | $1.22 | $1.14 | 324.11 K | $3.04 M |
| 02/25/2026 | $1.14 | $1.17 (2.63%) | $1.23 | $1.14 | 719.30 K | $3.04 M |
| 02/24/2026 | $1.12 | $1.13 (0.89%) | $1.14 | $1.08 | 495.90 K | $2.94 M |
| 02/23/2026 | $1.15 | $1.15 (0%) | $1.19 | $1.13 | 355.60 K | $2.99 M |
| 02/20/2026 | $1.28 | $1.20 (-6.25%) | $1.31 | $1.19 | 692.60 K | $3.12 M |
| 02/19/2026 | $1.33 | $1.33 (0%) | $1.33 | $1.28 | 465.61 K | $3.46 M |
| 02/18/2026 | $1.35 | $1.33 (-1.48%) | $1.38 | $1.31 | 609.92 K | $3.46 M |
| 02/17/2026 | $1.43 | $1.42 (-0.7%) | $1.45 | $1.36 | 518.23 K | $3.69 M |
| 02/13/2026 | $1.38 | $1.40 (1.45%) | $1.50 | $1.37 | 427.00 K | $1.16 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.
