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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$1.58M$1.59M0——
2023-12-28$1.56M$1.57M0——
2023-12-27$1.63M$1.64M0——
2023-12-26$1.7M$1.71M0——
2023-12-22$1.7M$1.71M0——
2023-12-21$2.04M$2.06M0——
2023-12-20$1.86M$1.88M0——
2023-12-19$1.78M$1.79M0——
2023-12-18$1.78M$1.79M0——
2023-12-15$1.78M$1.79M0——
2023-12-14$1.82M$1.83M0——
2023-12-13$1.77M$1.78M0——
2023-12-12$1.8M$1.81M0——
2023-12-11$1.81M$1.82M0——
2023-12-08$1.83M$1.84M0——
2023-12-07$1.84M$1.85M0——
2023-12-06$1.89M$1.9M0——
2023-12-05$1.87M$1.89M0——
2023-12-04$1.81M$1.82M0——
2023-12-01$1.91M$1.92M0——
2023-11-30$1.79M$1.81M0——
2023-11-29$1.84M$1.85M0——
2023-11-28$1.76M$1.77M0——
2023-11-27$1.76M$1.77M0——
2023-11-24$1.75M$1.76M0——
2023-11-22$1.8M$1.82M0——
2023-11-21$1.68M$1.69M0——
2023-11-20$1.67M$1.68M0——
2023-11-17$1.69M$1.71M0——
2023-11-16$1.59M$1.6M0——
2023-11-15$1.59M$1.6M0——
2023-11-14$1.57M$1.58M0——
2023-11-13$1.57M$1.58M0——
2023-11-10$1.57M$1.58M0——
2023-11-09$1.57M$1.58M0——
2023-11-08$1.57M$1.58M0——
2023-11-07$1.61M$1.62M0——
2023-11-06$1.56M$1.57M0——
2023-11-03$1.53M$1.54M0——
2023-11-02$1.38M$1.39M0——
2023-11-01$1.24M$1.25M0——
2023-10-31$1.24M$1.25M0——
2023-10-30$1.28M$1.28M0——
2023-10-27$1.28M$1.29M0——
2023-10-26$1.28M$1.29M0——
2023-10-25$1.33M$1.34M0——
2023-10-24$1.42M$1.42M0——
2023-10-23$1.41M$1.42M0——
2023-10-20$1.43M$1.43M0——
2023-10-19$1.41M$1.42M0——
2023-10-18$1.44M$1.45M0——
2023-10-17$1.54M$1.55M0——
2023-10-16$1.52M$1.53M0——
2023-10-13$1.5M$1.51M0——
2023-10-12$1.54M$1.55M0——
2023-10-11$1.51M$1.52M0——
2023-10-10$1.65M$1.66M0——
2023-10-09$1.48M$1.49M0——
2023-10-06$1.53M$1.54M0——
2023-10-05$1.53M$1.54M0——
2023-10-04$1.54M$1.55M1——
2023-10-03$1.36M$1.37M0——
2023-10-02$1.43M$1.44M0——
2023-09-29$1.51M$1.51M0——
2023-09-28$1.53M$1.54M0——
2023-09-27$1.5M$1.51M0——
2023-09-26$1.6M$1.61M0——
2023-09-25$1.77M$1.78M0——
2023-09-22$2.05M$2.06M3——
2023-09-21$1.78M$1.79M1——
2023-09-20$2.08M$2.09M2——
2023-09-19$1.72M$1.73M1——
2023-09-18$1.46M$1.47M0——
2023-09-15$1.56M$1.57M0——
2023-09-14$1.54M$1.55M0——
2023-09-13$1.46M$1.47M0——
2023-09-12$1.43M$1.44M0——
2023-09-11$1.51M$1.52M0——
2023-09-08$1.56M$1.57M0——
2023-09-07$1.56M$1.57M0——
2023-09-06$1.44M$1.45M0——
2023-09-05$1.57M$1.58M0——
2023-09-01$1.57M$1.58M0——
2023-08-31$1.54M$1.55M0——
2023-08-30$1.6M$1.61M0——
2023-08-29$1.52M$1.52M0——
2023-08-28$1.53M$1.54M0——
2023-08-25$1.74M$1.75M0——
2023-08-24$1.72M$1.73M0——
2023-08-23$1.77M$1.78M0——
2023-08-22$1.74M$1.75M0——
2023-08-21$1.75M$1.76M0——
2023-08-18$1.74M$1.75M0——
2023-08-17$1.6M$1.61M0——
2023-08-16$1.49M$1.5M0——
2023-08-15$1.44M$1.45M0——
2023-08-14$1.53M$1.54M0——
2023-08-11$1.58M$1.58M0——
2023-08-10$1.73M$1.74M0——
2023-08-09$1.8M$1.81M0——
2023-08-08$1.85M$1.86M0——
2023-08-07$1.94M$1.96M0——
2023-08-04$1.98M$2M0——
2023-08-03$2.03M$2.04M0——
2023-08-02$1.91M$1.92M0——
2023-08-01$2.03M$2.04M0——
2023-07-31$2.19M$2.2M0——
2023-07-28$2.2M$2.21M0——
2023-07-27$2.12M$2.13M0——
2023-07-26$2.25M$2.27M0——
2023-07-25$2.21M$2.22M0——
2023-07-24$2.27M$2.28M0——
2023-07-21$2.25M$2.27M0——
2023-07-20$2.42M$2.44M0——
2023-07-19$2.52M$2.54M0——
2023-07-18$2.5M$2.52M0——
2023-07-17$2.59M$2.61M0——
2023-07-14$2.59M$2.61M0——
2023-07-13$2.62M$2.64M0——
2023-07-12$2.6M$2.61M0——
2023-07-11$2.73M$2.75M0——
2023-07-10$2.71M$2.73M0——
2023-07-07$2.67M$2.69M0——
2023-07-06$2.54M$2.55M0——
2023-07-05$2.43M$2.44M0——
2023-07-03$2.33M$2.35M0——
2023-06-30$2.4M$2.42M0——
2023-06-29$2.28M$2.3M0——
2023-06-28$2.28M$2.3M0——
2023-06-27$2.35M$2.36M0——
2023-06-26$2.39M$2.4M0——
2023-06-23$2.57M$2.58M0——
2023-06-22$2.71M$2.73M0——
2023-06-21$2.75M$2.77M0——
2023-06-20$2.7M$2.72M0——
2023-06-16$2.85M$2.87M0——
2023-06-15$2.87M$2.89M0——
2023-06-14$3M$3.02M0——
2023-06-13$3.06M$3.08M0——
2023-06-12$3.07M$3.09M0——
2023-06-09$3.12M$3.14M0——
2023-06-08$3.07M$3.09M0——
2023-06-07$3.23M$3.25M0——
2023-06-06$3.23M$3.25M0——
2023-06-05$3.1M$3.12M0——
2023-06-02$3.06M$3.08M0——
2023-06-01$2.96M$2.98M0——
2023-05-31$3.02M$3.04M0——
2023-05-30$2.95M$2.97M0——
2023-05-26$2.93M$2.95M0——
2023-05-25$2.85M$2.86M0——
2023-05-24$2.81M$2.83M0——
2023-05-23$2.78M$2.8M0——
2023-05-22$2.78M$2.8M0——
2023-05-19$2.92M$2.94M0——
2023-05-18$2.89M$2.91M0——
2023-05-17$2.91M$2.93M0——
2023-05-16$2.81M$2.83M0——
2023-05-15$3M$3.02M0——
2023-05-12$3M$3.02M0——
2023-05-11$3.43M$3.45M0——
2023-05-10$3.15M$3.17M0——
2023-05-09$3M$3.01M0——
2023-05-08$3.07M$3.09M0——
2023-05-05$2.77M$2.79M0——
2023-05-04$3.11M$3.12M0——
2023-05-03$3.3M$3.32M0——
2023-05-02$3.09M$3.11M0——
2023-05-01$3.15M$3.17M0——
2023-04-28$2.65M$2.66M0——
2023-04-27$2.69M$2.7M0——
2023-04-26$2.6M$2.62M0——
2023-04-25$2.81M$2.82M0——
2023-04-24$2.91M$2.93M0——
2023-04-21$2.99M$3.01M0——
2023-04-20$2.88M$2.9M0——
2023-04-19$3.05M$3.07M0——
2023-04-18$3.15M$3.17M0——
2023-04-17$3.18M$3.2M0——
2023-04-14$3.21M$3.23M0——
2023-04-13$3.16M$3.18M0——
2023-04-12$3.04M$3.06M0——
2023-04-11$2.9M$2.92M0——
2023-04-10$2.76M$2.77M0——
2023-04-06$2.76M$2.77M0——
2023-04-05$2.73M$2.75M0——
2023-04-04$2.83M$2.84M0——
2023-04-03$2.63M$2.64M0——
2023-03-31$2.59M$2.61M0——
2023-03-30$2.66M$2.68M0——
2023-03-29$2.64M$2.66M0——
2023-03-28$2.57M$2.58M0——
2023-03-27$2.44M$2.46M0——
2023-03-24$2.7M$2.71M0——
2023-03-23$3.13M$3.15M0——
2023-03-22$2.71M$2.72M0——
2023-03-21$2.77M$2.78M0——
2023-03-20$2.46M$2.47M0——
2023-03-17$2.51M$2.53M0——
2023-03-16$2.61M$2.63M0——
2023-03-15$2.51M$2.53M0——
2023-03-14$2.77M$2.79M0——
2023-03-13$2.67M$2.69M0——
2023-03-10$2.55M$2.57M0——
2023-03-09$2.55M$2.56M0——
2023-03-08$2.97M$2.99M0——
2023-03-07$2.89M$2.9M0——
2023-03-06$2.67M$2.69M0——
2023-03-03$2.72M$2.74M0——
2023-03-02$2.53M$2.54M0——
2023-03-01$2.61M$2.62M0——
2023-02-28$2.55M$2.57M0——
2023-02-27$2.4M$2.41M0——
2023-02-24$2.36M$2.38M0——
2023-02-23$2.37M$2.38M0——
2023-02-22$2.46M$2.47M0——
2023-02-21$2.47M$2.49M0——
2023-02-17$2.62M$2.64M0——
2023-02-16$2.72M$2.73M0——
2023-02-15$2.82M$2.83M1——
2023-02-14$3.22M$3.24M1——
2023-02-13$3.47M$3.49M2——
2023-02-10$3.97M$3.99M3——
2023-02-09$3.23M$3.25M1——
2023-02-08$3M$3.02M0——
2023-02-07$3.15M$3.17M1——
2023-02-06$3.15M$3.17M1——
2023-02-03$3.08M$3.1M1——
2023-02-02$3.12M$3.14M3——
2023-02-01$3.72M$3.74M4——
2023-01-31$2.21M$2.22M1——
2023-01-30$2.08M$2.09M0——
2023-01-27$1.98M$1.99M1——
2023-01-26$1.86M$1.87M1——
2023-01-25$1.69M$1.7M1——
2023-01-24$1.71M$1.72M0——
2023-01-23$1.71M$1.72M0——
2023-01-20$1.71M$1.72M0——
2023-01-19$2.01M$2.02M0——
2023-01-18$2.18M$2.2M0——
2023-01-17$2.15M$2.16M0——
2023-01-13$2.02M$2.03M0——
2023-01-12$1.82M$1.83M0——
2023-01-11$1.94M$1.95M0——
2023-01-10$1.81M$1.82M0——
2023-01-09$1.84M$1.85M0——
2023-01-06$1.76M$1.77M0——
2023-01-05$1.69M$1.7M0——
2023-01-04$1.65M$1.66M0——
2023-01-03$1.43M$1.44M0——