The highest closing price for Cemtrex (CETX) last month was $1.29, on April 20. It was up 64.7% for the month. The latest price is $0.79.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2026 | $1.09 | $1.16 | $1.06 | $1.13 | 341,800 |
April 29 2026 | $1.11 | $1.11 | $1.06 | $1.08 | 293,000 |
April 28 2026 | $1.11 | $1.15 | $1.09 | $1.11 | 278,000 |
April 27 2026 | $1.09 | $1.12 | $1.07 | $1.10 | 284,000 |
April 24 2026 | $1.11 | $1.15 | $1.10 | $1.10 | 219,000 |
April 23 2026 | $1.17 | $1.20 | $1.10 | $1.12 | 982,400 |
April 22 2026 | $1.19 | $1.24 | $1.18 | $1.21 | 390,300 |
April 21 2026 | $1.31 | $1.31 | $1.16 | $1.16 | 888,000 |
April 20 2026 | $1.20 | $1.38 | $1.15 | $1.29 | 1,742,600 |
April 17 2026 | $1.23 | $1.26 | $1.20 | $1.22 | 604,100 |
April 16 2026 | $1.23 | $1.26 | $1.18 | $1.22 | 645,200 |
April 15 2026 | $1.20 | $1.27 | $1.14 | $1.25 | 1,229,400 |
April 14 2026 | $1.15 | $1.26 | $1.13 | $1.21 | 1,540,400 |
April 13 2026 | $1.07 | $1.21 | $1.05 | $1.16 | 1,915,500 |
April 10 2026 | $0.99 | $1.18 | $0.97 | $1.07 | 2,686,500 |
April 09 2026 | $1.05 | $1.09 | $0.98 | $1.02 | 1,904,700 |
April 08 2026 | $1.15 | $1.18 | $0.81 | $1.08 | 8,611,100 |
April 07 2026 | $1.69 | $1.74 | $1.24 | $1.29 | 149,537,900 |
April 06 2026 | $0.81 | $0.92 | $0.79 | $0.80 | 1,064,600 |
April 02 2026 | $0.75 | $0.84 | $0.74 | $0.84 | 1,063,600 |
April 01 2026 | $0.69 | $0.96 | $0.67 | $0.78 | 19,955,300 |
Daily pricing data for Cemtrex dates back to 11/25/1998, and may be incomplete.