Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cemtrex Inc. (CETX.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 1.49 1.615 1.36 1.62 300,117
5th Feb 2026 (Thu) 1.445 1.48 1.39 1.40 278,271
4th Feb 2026 (Wed) 1.47 1.53 1.37 1.48 32,909
3rd Feb 2026 (Tue) 1.55 1.64 1.44 1.49 63,558
2nd Feb 2026 (Mon) 1.50 1.625 1.48 1.53 91,838
30th Jan 2026 (Fri) 1.63 1.72 1.52 1.54 40,436
29th Jan 2026 (Thu) 1.79 1.79 1.67 1.67 30,578
28th Jan 2026 (Wed) 1.87 1.87 1.78 1.90 42,878
27th Jan 2026 (Tue) 1.78 1.95 1.78 1.90 78,070
26th Jan 2026 (Mon) 1.85 1.89 1.75 1.80 76,548
23rd Jan 2026 (Fri) 2.11 2.12 1.94 1.94 111,015
22nd Jan 2026 (Thu) 2.11 2.19 2.09 2.10 75,549
21st Jan 2026 (Wed) 2.25 2.25 2.04 2.10 96,837
20th Jan 2026 (Tue) 2.26 2.30 2.13 2.14 113,096
19th Jan 2026 (Mon) 2.42 2.43 2.275 2.28 83,696
16th Jan 2026 (Fri) 2.42 2.43 2.275 2.28 83,696
15th Jan 2026 (Thu) 2.44 2.53 2.33 2.45 110,221
14th Jan 2026 (Wed) 2.27 2.57 2.27 2.495 143,428
13th Jan 2026 (Tue) 2.41 2.415 2.21 2.50 149,810
12th Jan 2026 (Mon) 2.63 2.72 2.445 2.50 340,649
9th Jan 2026 (Fri) 3.805 4.09 2.94 2.97 2,488,172
8th Jan 2026 (Thu) 2.57 2.89 2.49 2.90 1,586,455
7th Jan 2026 (Wed) 2.70 2.725 2.54 2.64 98,322
6th Jan 2026 (Tue) 2.55 2.83 2.52 2.77 178,263
5th Jan 2026 (Mon) 2.76 2.775 2.52 2.56 95,572
2nd Jan 2026 (Fri) 2.75 2.965 2.72 2.74 243,097
1st Jan 2026 (Thu) 2.815 2.815 2.55 2.59 382,700
31st Dec 2025 (Wed) 2.815 2.815 2.55 2.59 382,700
30th Dec 2025 (Tue) 2.86 3.38 2.44 2.98 8,952,242
29th Dec 2025 (Mon) 2.21 2.215 2.10 2.11 955,912
26th Dec 2025 (Fri) 2.34 2.41 2.26 2.28 87,664
25th Dec 2025 (Thu) 2.38 2.47 2.31 2.43 79,977
24th Dec 2025 (Wed) 2.38 2.47 2.31 2.43 79,977
23rd Dec 2025 (Tue) 2.52 2.62 2.24 2.47 2,425,134
22nd Dec 2025 (Mon) 2.33 3.21 2.31 3.03 1,438,896
19th Dec 2025 (Fri) 2.32 2.41 2.14 2.30 93,213
18th Dec 2025 (Thu) 2.31 2.47 2.21 2.34 73,217
17th Dec 2025 (Wed) 2.43 2.44 2.185 2.18 56,461
16th Dec 2025 (Tue) 2.18 2.70 2.16 2.45 110,766
15th Dec 2025 (Mon) 2.92 2.92 2.39 2.40 131,441
12th Dec 2025 (Fri) 3.585 3.59 2.96 2.96 241,005
11th Dec 2025 (Thu) 3.605 3.76 3.30 3.48 1,185,796
10th Dec 2025 (Wed) 3.98 4.41 3.49 4.12 363,650
9th Dec 2025 (Tue) 6.045 6.50 4.08 4.49 1,025,989
8th Dec 2025 (Mon) 8.13 9.70 4.84 7.05 17,975,407
FTSE 100 Latest
Value10,369.75
Change60.53