The highest closing price for Cemtrex (CETX) last month was $15.60, on September 2. It was down 66.3% for the month. The latest price is $5.33.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $5.61 | $5.85 | $5.22 | $5.66 | 148,800 |
September 29 2025 | $5.85 | $6.19 | $4.81 | $5.52 | 359,000 |
September 26 2025 | $6.02 | $6.05 | $5.58 | $5.85 | 117,753 |
September 25 2025 | $6.45 | $6.75 | $6.00 | $6.23 | 291,713 |
September 24 2025 | $9.45 | $9.57 | $9.15 | $9.42 | 183,327 |
September 23 2025 | $9.65 | $9.98 | $9.38 | $9.51 | 71,527 |
September 22 2025 | $10.05 | $10.95 | $9.38 | $9.44 | 175,753 |
September 19 2025 | $9.90 | $10.43 | $9.53 | $9.95 | 65,667 |
September 18 2025 | $9.24 | $10.02 | $9.09 | $9.86 | 109,953 |
September 17 2025 | $9.75 | $9.87 | $9.00 | $9.41 | 78,200 |
September 16 2025 | $10.50 | $10.56 | $9.45 | $9.69 | 78,433 |
September 15 2025 | $11.70 | $11.70 | $10.35 | $10.44 | 100,280 |
September 12 2025 | $12.11 | $12.11 | $11.42 | $11.70 | 48,547 |
September 11 2025 | $11.99 | $12.59 | $11.42 | $12.21 | 41,620 |
September 10 2025 | $12.60 | $13.77 | $11.40 | $11.99 | 116,080 |
September 09 2025 | $12.45 | $13.32 | $12.00 | $12.38 | 45,653 |
September 08 2025 | $12.75 | $13.10 | $12.00 | $12.44 | 72,847 |
September 05 2025 | $13.23 | $13.68 | $13.07 | $13.43 | 34,887 |
September 04 2025 | $14.85 | $15.00 | $13.05 | $13.44 | 109,553 |
September 03 2025 | $15.45 | $16.20 | $15.00 | $15.15 | 75,753 |
September 02 2025 | $16.80 | $16.80 | $15.15 | $15.60 | 70,873 |
Daily pricing data for Cemtrex dates back to 11/25/1998, and may be incomplete.
