NASDAQ:CETX | Historical Stock Price | CEMTREX INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-06-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.35$116.79$5,813.15$289,339.38$14.4M$716.8M2015-06-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$650.92M$650.92M0——
2016-12-29$619.16M$619.16M0——
2016-12-28$535.37M$535.37M0——
2016-12-27$566.24M$566.24M0——
2016-12-23$498.33M$498.33M0——
2016-12-22$500.98M$500.98M0——
2016-12-21$424.24M$424.24M0——
2016-12-20$436.59M$436.59M0——
2016-12-19$444.53M$444.53M0——
2016-12-16$408.37M$408.37M0——
2016-12-15$436.59M$436.59M0——
2016-12-14$452.47M$452.47M0——
2016-12-13$445.41M$445.41M0——
2016-12-12$382.79M$382.79M0——
2016-12-09$375.73M$375.73M0——
2016-12-08$390.73M$390.73M0——
2016-12-07$388.08M$388.08M0——
2016-12-06$383.67M$383.67M0——
2016-12-05$373.97M$373.97M0——
2016-12-02$373.97M$373.97M0——
2016-12-01$363.38M$363.38M0——
2016-11-30$399.55M$399.55M0——
2016-11-29$403.07M$403.07M0——
2016-11-28$403.96M$403.96M0——
2016-11-25$389.84M$389.84M0——
2016-11-23$378.38M$378.38M0——
2016-11-22$378.38M$378.38M0——
2016-11-21$368.68M$368.68M0——
2016-11-18$366.91M$366.91M0——
2016-11-17$379.26M$379.26M0——
2016-11-16$400.43M$400.43M0——
2016-11-15$382.79M$382.79M0——
2016-11-14$360.74M$360.74M0——
2016-11-11$376.61M$376.61M0——
2016-11-10$354.56M$354.56M0——
2016-11-09$358.97M$358.97M0——
2016-11-08$375.73M$375.73M0——
2016-11-07$383.67M$383.67M0——
2016-11-04$366.91M$366.91M0——
2016-11-03$359.86M$359.86M0——
2016-11-02$377.5M$377.5M0——
2016-11-01$411.89M$411.89M0——
2016-10-31$441M$441M0——
2016-10-28$418.95M$418.95M0——
2016-10-27$398.66M$398.66M0——
2016-10-26$379.26M$379.26M0——
2016-10-25$360.74M$360.74M0——
2016-10-24$358.09M$358.09M0——
2016-10-21$351.04M$351.04M0——
2016-10-20$350.6M$350.6M0——
2016-10-19$351.92M$351.92M0——
2016-10-18$332.51M$332.51M0——
2016-10-17$331.63M$331.63M0——
2016-10-14$350.15M$350.15M0——
2016-10-13$351.92M$351.92M0——
2016-10-12$360.74M$360.74M0——
2016-10-11$354.56M$354.56M0——
2016-10-10$352.8M$352.8M0——
2016-10-07$353.68M$353.68M0——
2016-10-06$351.92M$351.92M0——
2016-10-05$370.44M$370.44M0——
2016-10-04$358.09M$358.09M0——
2016-10-03$349.27M$349.27M0——
2016-09-30$349.27M$349.27M0——
2016-09-29$339.57M$339.57M0——
2016-09-28$363.38M$363.38M0——
2016-09-27$348.39M$348.39M0——
2016-09-26$345.74M$345.74M0——
2016-09-23$342.22M$342.22M0——
2016-09-22$361.62M$361.62M0——
2016-09-21$351.92M$351.92M0——
2016-09-20$358.97M$358.97M0——
2016-09-19$359.86M$359.86M0——
2016-09-16$343.1M$343.1M0——
2016-09-15$336.92M$336.92M0——
2016-09-14$346.63M$346.63M0——
2016-09-13$363.38M$363.38M0——
2016-09-12$387.2M$387.2M0——
2016-09-09$345.74M$345.74M0——
2016-09-08$375.73M$375.73M0——
2016-09-07$376.61M$376.61M0——
2016-09-06$425.12M$425.12M0——
2016-09-02$432.18M$432.18M0——
2016-09-01$449.82M$449.82M0——
2016-08-31$450.7M$450.7M0——
2016-08-30$483.34M$483.34M0——
2016-08-29$456.88M$456.88M0——
2016-08-26$423.36M$423.36M0——
2016-08-25$425.12M$425.12M0——
2016-08-24$434.83M$434.83M0——
2016-08-23$413.66M$413.66M0——
2016-08-22$409.25M$409.25M0——
2016-08-19$431.3M$431.3M0——
2016-08-18$455.11M$455.11M0——
2016-08-17$446.29M$446.29M0——
2016-08-16$414.54M$414.54M0——
2016-08-15$476.28M$476.28M0——
2016-08-12$500.09M$500.09M0——
2016-08-11$504.5M$504.5M0——
2016-08-10$500.09M$500.09M0——
2016-08-09$495.68M$495.68M0——
2016-08-08$524.79M$524.79M0——
2016-08-05$447.17M$447.17M0——
2016-08-04$419.83M$419.83M0——
2016-08-03$448.06M$448.06M0——
2016-08-02$417.19M$417.19M0——
2016-08-01$430.42M$430.42M0——
2016-07-29$463.05M$463.05M0——
2016-07-28$477.16M$477.16M0——
2016-07-27$479.81M$479.81M0——
2016-07-26$473.63M$473.63M0——
2016-07-25$479.81M$479.81M0——
2016-07-22$446.29M$446.29M0——
2016-07-21$422.48M$422.48M0——
2016-07-20$394.25M$394.25M0——
2016-07-19$383.67M$383.67M0——
2016-07-18$370.44M$370.44M0——
2016-07-15$357.21M$357.21M0——
2016-07-14$357.21M$357.21M0——
2016-07-13$366.03M$366.03M0——
2016-07-12$375.73M$375.73M0——
2016-07-11$372.2M$372.2M0——
2016-07-08$343.1M$343.1M0——
2016-07-07$344.86M$344.86M0——
2016-07-06$346.63M$346.63M0——
2016-07-05$327.22M$327.22M0——
2016-07-01$327.22M$327.22M0——
2016-06-30$325.46M$325.46M0——
2016-06-29$306.05M$306.05M0——
2016-06-28$297.23M$297.23M0——
2016-06-27$270.77M$270.77M0——
2016-06-24$308.7M$308.7M0——
2016-06-23$319.28M$319.28M0——
2016-06-22$315.76M$315.76M0——
2016-06-21$271.66M$271.66M0——
2016-06-20$285.77M$285.77M0——
2016-06-17$299M$299M0——
2016-06-16$295.47M$295.47M0——
2016-06-15$302.53M$302.53M0——
2016-06-14$305.17M$305.17M0——
2016-06-13$291.06M$291.06M0——
2016-06-10$308.7M$308.7M0——
2016-06-09$284M$284M0——
2016-06-08$303.41M$303.41M0——
2016-06-07$291.06M$291.06M0——
2016-06-06$301.64M$301.64M0——
2016-06-03$243.43M$243.43M0——
2016-06-02$213.44M$213.44M0——
2016-06-01$189.63M$189.63M0——
2016-05-31$181.69M$181.69M0——
2016-05-27$179.05M$179.05M0——
2016-05-26$179.05M$179.05M0——
2016-05-25$171.11M$171.11M0——
2016-05-24$177.28M$177.28M0——
2016-05-23$179.05M$179.05M0——
2016-05-20$192.28M$192.28M0——
2016-05-19$186.98M$186.98M0——
2016-05-18$206.39M$206.39M0——
2016-05-17$219.62M$219.62M0——
2016-05-16$206.39M$206.39M0——
2016-05-13$188.75M$188.75M0——
2016-05-12$169.34M$169.34M0——
2016-05-11$168.46M$168.46M0——
2016-05-10$167.58M$167.58M0——
2016-05-09$169.34M$169.34M0——
2016-05-06$172.87M$172.87M0——
2016-05-05$179.93M$179.93M0——
2016-05-04$189.63M$189.63M0——
2016-05-03$180.81M$180.81M0——
2016-05-02$179.93M$179.93M0——
2016-04-29$179.05M$179.05M0——
2016-04-28$177.28M$177.28M0——
2016-04-27$186.98M$186.98M0——
2016-04-26$186.98M$186.98M0——
2016-04-25$187.87M$187.87M0——
2016-04-22$185.22M$185.22M0——
2016-04-21$182.57M$182.57M0——
2016-04-20$180.81M$180.81M0——
2016-04-19$186.98M$186.98M0——
2016-04-18$192.28M$192.28M0——
2016-04-15$194.04M$194.04M0——
2016-04-14$192.28M$192.28M0——
2016-04-13$178.16M$178.16M0——
2016-04-12$185.22M$185.22M0——
2016-04-11$182.57M$182.57M0——
2016-04-08$179.05M$179.05M0——
2016-04-07$205.77M$205.77M0——
2016-04-06$203.74M$203.74M0——
2016-04-05$209.03M$209.03M0——
2016-04-04$201.98M$201.98M0——
2016-04-01$185.22M$185.22M0——
2016-03-31$180.81M$180.81M0——
2016-03-30$180.81M$180.81M0——
2016-03-29$181.69M$181.69M0——
2016-03-28$182.57M$182.57M0——
2016-03-24$176.4M$176.4M0——
2016-03-23$174.64M$174.64M0——
2016-03-22$181.69M$181.69M0——
2016-03-21$172.87M$172.87M0——
2016-03-18$163.17M$163.17M0——
2016-03-17$178.16M$178.16M0——
2016-03-16$177.28M$177.28M0——
2016-03-15$178.16M$178.16M0——
2016-03-14$184.34M$184.34M0——
2016-03-11$187.87M$187.87M0——
2016-03-10$186.98M$186.98M0——
2016-03-09$201.98M$201.98M0——
2016-03-08$206.39M$206.39M0——
2016-03-07$199.33M$199.33M0——
2016-03-04$184.34M$184.34M0——
2016-03-03$165.82M$165.82M0——
2016-03-02$156.11M$156.11M0——
2016-03-01$173.75M$173.75M0——
2016-02-29$184.34M$184.34M0——
2016-02-26$181.69M$181.69M0——
2016-02-25$200.21M$200.21M0——
2016-02-24$196.69M$196.69M0——
2016-02-23$196.69M$196.69M0——
2016-02-22$215.21M$215.21M0——
2016-02-19$205.51M$205.51M0——
2016-02-18$202.86M$202.86M0——
2016-02-17$200.21M$200.21M0——
2016-02-16$182.57M$182.57M0——
2016-02-12$145.44M$145.44M0——
2016-02-11$156.11M$156.11M0——
2016-02-10$169.34M$169.34M0——
2016-02-09$172.87M$172.87M0——
2016-02-08$179.93M$179.93M0——
2016-02-05$187.87M$187.87M0——
2016-02-04$181.69M$181.69M0——
2016-02-03$195.8M$195.8M0——
2016-02-02$190.51M$190.51M0——
2016-02-01$188.75M$188.75M0——
2016-01-29$182.57M$182.57M0——
2016-01-28$184.34M$184.34M0——
2016-01-27$192.28M$192.28M0——
2016-01-26$201.1M$201.1M0——
2016-01-25$198.45M$198.45M0——
2016-01-22$203.74M$203.74M0——
2016-01-21$205.42M$205.42M0——
2016-01-20$188.75M$188.75M0——
2016-01-19$189.63M$189.63M0——
2016-01-15$197.57M$197.57M0——
2016-01-14$216.09M$216.09M0——
2016-01-13$211.68M$211.68M0——
2016-01-12$238.14M$238.14M0——
2016-01-11$251.37M$251.37M0——
2016-01-08$220.5M$220.5M0——
2016-01-07$218.74M$218.74M0——
2016-01-06$224.03M$224.03M0——
2016-01-05$229.32M$229.32M0——
2016-01-04$220.5M$220.5M0——