5 DAY PERFORMANCE
-3.03%
1 MONTH PERFORMANCE
+74.86%
3 MONTH PERFORMANCE
+10.89%
6 MONTH PERFORMANCE
+77.78%
YEAR-TO-DATE PERFORMANCE
+199.99%
1 YEAR PERFORMANCE
+141.73%
Cemtrex, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 2.00 K | $520.40 K |
| 12/04/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 639 | $501.76 K |
| 12/03/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 639 | $440.73 K |
| 12/02/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 0 | $476.33 K |
| 12/01/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 639 | $515.32 K |
| 11/28/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 0 | $552.61 K |
| 11/26/2025 | $0.25 | $0.33 (31.96%) | $0.33 | $0.25 | 5.30 K | $503.45 K |
| 11/25/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $500.06 K |
| 11/24/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 1.10 K | $532.27 K |
| 11/21/2025 | $0.25 | $0.30 (20%) | $0.30 | $0.25 | 1.40 K | $461.07 K |
| 11/20/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 639 | $481.41 K |
| 11/19/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 639 | $615.33 K |
| 11/18/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 639 | $598.38 K |
| 11/17/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 639 | $542.44 K |
| 11/14/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 639 | $566.17 K |
| 11/13/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 639 | $633.97 K |
| 11/12/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 639 | $806.88 K |
| 11/11/2025 | $0.18 | $0.17 (-2.88%) | $0.18 | $0.17 | 1.63 K | $856.04 K |
| 11/10/2025 | $0.17 | $0.17 (0%) | $0.17 | $0.17 | 200 | $830.61 K |
| 11/07/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 8 | $766.19 K |
| 11/06/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 8 | $742.46 K |
| 11/05/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 100 | $791.62 K |
| 11/04/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 1 | $771.28 K |
| 11/03/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 1 | $783.15 K |
| 10/31/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 1 | $817.05 K |
| 10/30/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 1 | $754.33 K |
| 10/29/2025 | $0.18 | $0.18 (0%) | $0.18 | $0.18 | 200 | $834.00 K |
| 10/28/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $861.12 K |
| 10/27/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $891.63 K |
| 10/24/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $930.62 K |
| 10/23/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $906.89 K |
| 10/22/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $910.28 K |
| 10/21/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $983.17 K |
| 10/20/2025 | $0.33 | $0.32 (-3.88%) | $0.33 | $0.32 | 505 | $1.02 M |
| 10/17/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $881.46 K |
| 10/16/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 1 | $901.80 K |
| 10/15/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $961.13 K |
| 10/14/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 147 | $1.05 M |
| 10/13/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 2 | $898.41 K |
| 10/10/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $883.16 K |
| 10/09/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 1 | $952.66 K |
| 10/08/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 15 | $950.96 K |
| 10/07/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $845.86 K |
| 10/06/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $934.01 K |
| 10/03/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $869.60 K |
| 10/02/2025 | $0.31 | $0.32 (2.33%) | $0.32 | $0.31 | 400 | $896.72 K |
| 10/01/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $978.08 K |
| 09/30/2025 | $0.22 | $0.22 (0%) | $0.22 | $0.22 | 0 | $959.44 K |
| 09/29/2025 | $0.25 | $0.22 (-12.8%) | $0.25 | $0.22 | 4.20 K | $935.71 K |
| 09/26/2025 | $0.31 | $0.30 (-3.23%) | $0.31 | $0.30 | 9.66 K | $991.65 K |
| 09/25/2025 | $0.31 | $0.25 (-19.33%) | $0.31 | $0.25 | 5.88 K | $1.05 M |
| 09/24/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $1.60 M |
| 09/23/2025 | $0.24 | $0.24 (0%) | $0.24 | $0.24 | 0 | $1.61 M |
| 09/22/2025 | $0.25 | $0.25 (0%) | $0.25 | $0.25 | 2.73 K | $1.60 M |
| 09/19/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 0 | $1.69 M |
| 09/18/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 117 | $1.67 M |
| 09/17/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $1.59 M |
| 09/16/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $1.64 M |
| 09/15/2025 | $0.16 | $0.16 (0%) | $0.16 | $0.16 | 0 | $1.77 M |
| 09/12/2025 | $0.22 | $0.17 (-22.8%) | $0.22 | $0.17 | 12.29 K | $1.98 M |
| 09/11/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $2.07 M |
| 09/10/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 0 | $2.03 M |
| 09/09/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 127 | $2.10 M |
| 09/08/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 0 | $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.
