The highest closing price for Cemtrex (CETX) last month was $1.62, on February 6. It was down 31.2% for the month. The latest price is $0.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 27 2026 | $1.14 | $1.16 | $1.06 | $1.06 | 484,600 |
February 26 2026 | $1.16 | $1.22 | $1.14 | $1.17 | 324,100 |
February 25 2026 | $1.14 | $1.23 | $1.14 | $1.17 | 719,300 |
February 24 2026 | $1.12 | $1.14 | $1.08 | $1.13 | 495,900 |
February 23 2026 | $1.15 | $1.19 | $1.13 | $1.15 | 355,600 |
February 20 2026 | $1.28 | $1.31 | $1.19 | $1.20 | 692,600 |
February 19 2026 | $1.33 | $1.34 | $1.28 | $1.33 | 465,600 |
February 18 2026 | $1.35 | $1.38 | $1.31 | $1.33 | 609,900 |
February 17 2026 | $1.43 | $1.45 | $1.36 | $1.42 | 518,200 |
February 13 2026 | $1.38 | $1.50 | $1.37 | $1.40 | 427,000 |
February 12 2026 | $1.50 | $1.50 | $1.37 | $1.40 | 528,600 |
February 11 2026 | $1.60 | $1.60 | $1.47 | $1.50 | 431,900 |
February 10 2026 | $1.49 | $1.58 | $1.46 | $1.55 | 462,000 |
February 09 2026 | $1.54 | $1.55 | $1.46 | $1.48 | 612,700 |
February 06 2026 | $1.52 | $1.62 | $1.36 | $1.62 | 3,732,600 |
February 05 2026 | $1.44 | $1.48 | $1.39 | $1.40 | 3,445,100 |
February 04 2026 | $1.48 | $1.53 | $1.37 | $1.48 | 651,500 |
February 03 2026 | $1.55 | $1.65 | $1.43 | $1.49 | 722,800 |
February 02 2026 | $1.54 | $1.63 | $1.47 | $1.53 | 876,100 |
Daily pricing data for Cemtrex dates back to 11/25/1998, and may be incomplete.
