The highest closing price for Cemtrex (CETX) last month was $1.34, on August 14. It was down 19.9% for the month. The latest price is $1.03.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 29 2025 | $1.17 | $1.17 | $1.12 | $1.13 | 737,683 |
August 28 2025 | $1.22 | $1.23 | $1.13 | $1.17 | 1,060,770 |
August 27 2025 | $1.25 | $1.26 | $1.21 | $1.22 | 494,931 |
August 26 2025 | $1.29 | $1.34 | $1.24 | $1.26 | 1,115,828 |
August 25 2025 | $1.30 | $1.32 | $1.23 | $1.27 | 3,090,711 |
August 22 2025 | $1.17 | $1.22 | $1.14 | $1.18 | 506,913 |
August 21 2025 | $1.16 | $1.21 | $1.15 | $1.20 | 304,706 |
August 20 2025 | $1.21 | $1.21 | $1.12 | $1.19 | 595,372 |
August 19 2025 | $1.23 | $1.28 | $1.20 | $1.23 | 830,701 |
August 18 2025 | $1.29 | $1.33 | $1.18 | $1.21 | 1,716,223 |
August 15 2025 | $1.45 | $1.45 | $1.24 | $1.27 | 1,914,029 |
August 14 2025 | $1.30 | $1.35 | $1.25 | $1.34 | 1,101,229 |
August 13 2025 | $1.37 | $1.47 | $1.26 | $1.31 | 2,100,410 |
August 12 2025 | $1.29 | $1.37 | $1.26 | $1.30 | 793,848 |
August 11 2025 | $1.28 | $1.30 | $1.24 | $1.26 | 323,607 |
August 08 2025 | $1.29 | $1.30 | $1.23 | $1.26 | 592,828 |
August 07 2025 | $1.31 | $1.32 | $1.24 | $1.31 | 825,102 |
August 06 2025 | $1.33 | $1.35 | $1.19 | $1.31 | 1,103,954 |
August 05 2025 | $1.35 | $1.44 | $1.27 | $1.30 | 2,534,890 |
August 04 2025 | $1.21 | $1.28 | $1.20 | $1.25 | 864,719 |
August 01 2025 | $1.41 | $1.43 | $1.11 | $1.16 | 3,325,033 |
Daily pricing data for Cemtrex dates back to 11/25/1998, and may be incomplete.
