CETX - CEMTREX INC
0.9305
-0.120 -12.843%
Share volume: 1,345,096
Last Updated: 03-06-2026
Electronic Equipment/Electronic Components & Accessories:
0.51%
PREVIOUS CLOSE
CHG
CHG%
$1.05
-0.12
-0.11%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $1.03 | $1.03 | $1.05 | $1.05 | $0.93 | $0.93 | $0.93 | $0.93 | 1,345,096 | $920,158.00 |
| 03-05-2026 | $1.02 | $1.02 | $1.09 | $1.09 | $1.00 | $1.00 | $1.05 | $1.05 | 537,812 | $537,812.00 |
| 03-04-2026 | $1.09 | $1.09 | $1.12 | $1.12 | $1.03 | $1.03 | $1.04 | $1.04 | 588,782 | $588,782.00 |
| 03-03-2026 | $1.02 | $1.02 | $1.13 | $1.13 | $0.98 | $0.98 | $1.09 | $1.09 | 1,507,807 | $1,507,807.00 |
| 03-02-2026 | $1.05 | $1.05 | $1.08 | $1.08 | $1.02 | $1.02 | $1.05 | $1.05 | 558,835 | $558,835.00 |
| 02-27-2026 | $1.14 | $1.14 | $1.16 | $1.16 | $1.06 | $1.06 | $1.06 | $1.06 | 487,181 | $487,181.00 |
| 02-26-2026 | $1.16 | $1.16 | $1.22 | $1.22 | $1.14 | $1.14 | $1.17 | $1.17 | 324,109 | $324,109.00 |
| 02-25-2026 | $1.14 | $1.14 | $1.23 | $1.23 | $1.14 | $1.14 | $1.17 | $1.17 | 719,258 | $719,258.00 |
| 02-24-2026 | $1.12 | $1.12 | $1.14 | $1.14 | $1.08 | $1.08 | $1.13 | $1.13 | 495,873 | $495,873.00 |
| 02-23-2026 | $1.15 | $1.15 | $1.19 | $1.19 | $1.13 | $1.13 | $1.15 | $1.15 | 355,574 | $355,574.00 |