Cemtrex Inc. - Common Stock (CETX)

Historical Prices For Cemtrex Inc. - Common Stock (CETX)

Date Range:

2025-07-01 - 2025-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2025	5.61	5.85	5.22	5.66	148,835	5.66
9/29/2025	5.85	6.19	4.81	5.52	359,062	5.52
9/26/2025	0.40	0.40	0.37	0.39	1,766,273	5.85
9/25/2025	0.43	0.45	0.40	0.41	4,360,261	6.22
9/24/2025	0.63	0.64	0.61	0.63	2,580,344	9.43
9/23/2025	0.64	0.67	0.63	0.63	1,070,326	9.51
9/22/2025	0.67	0.73	0.63	0.63	2,634,844	9.43
9/19/2025	0.66	0.69	0.64	0.66	985,034	9.95
9/18/2025	0.62	0.67	0.61	0.66	1,646,800	9.85
9/17/2025	0.65	0.66	0.60	0.63	1,162,608	9.40
9/16/2025	0.70	0.70	0.63	0.65	1,175,969	9.69
9/15/2025	0.78	0.78	0.69	0.70	1,492,773	10.44
9/12/2025	0.81	0.81	0.76	0.78	728,172	11.70
9/11/2025	0.80	0.84	0.76	0.81	609,635	12.21
9/10/2025	0.84	0.92	0.76	0.80	1,741,048	11.98
9/09/2025	0.83	0.89	0.80	0.83	682,332	12.38
9/08/2025	0.85	0.87	0.80	0.83	1,091,951	12.44
9/05/2025	0.88	0.91	0.87	0.89	523,542	13.42
9/04/2025	0.99	1.00	0.87	0.90	1,638,311	13.44
9/03/2025	1.03	1.08	1.00	1.01	1,133,032	15.15
9/02/2025	1.12	1.12	1.01	1.04	1,062,892	15.60
8/29/2025	1.17	1.17	1.12	1.13	737,683	16.95
8/28/2025	1.22	1.23	1.13	1.17	1,058,293	17.55
8/27/2025	1.25	1.26	1.21	1.22	493,221	18.30
8/26/2025	1.29	1.34	1.24	1.26	1,114,797	18.90
8/25/2025	1.30	1.32	1.23	1.27	3,063,204	19.05
8/22/2025	1.17	1.22	1.14	1.18	506,913	17.70
8/21/2025	1.16	1.21	1.15	1.20	303,523	18.00
8/20/2025	1.21	1.21	1.12	1.19	570,841	17.85
8/19/2025	1.23	1.28	1.20	1.23	825,618	18.45
8/18/2025	1.29	1.33	1.18	1.21	1,711,632	18.07
8/15/2025	1.45	1.45	1.24	1.27	1,914,029	19.05
8/14/2025	1.30	1.35	1.25	1.34	1,069,849	20.10
8/13/2025	1.37	1.47	1.26	1.31	2,096,811	19.65
8/12/2025	1.29	1.37	1.26	1.30	789,681	19.50
8/11/2025	1.28	1.30	1.24	1.26	315,237	18.90
8/08/2025	1.29	1.30	1.23	1.26	592,828	18.90
8/07/2025	1.31	1.32	1.24	1.31	816,633	19.65
8/06/2025	1.33	1.35	1.19	1.31	1,091,664	19.65
8/05/2025	1.35	1.44	1.27	1.30	2,529,592	19.50
8/04/2025	1.21	1.28	1.20	1.25	825,511	18.75
8/01/2025	1.41	1.43	1.11	1.16	3,325,036	17.40
7/31/2025	1.29	1.32	1.26	1.30	3,703,053	19.50
7/30/2025	1.28	1.34	1.26	1.29	275,927	19.35
7/29/2025	1.26	1.29	1.24	1.28	345,418	19.20
7/28/2025	1.29	1.29	1.22	1.27	153,009	19.05
7/25/2025	1.26	1.30	1.22	1.26	143,497	18.90
7/24/2025	1.31	1.32	1.24	1.25	212,057	18.75
7/23/2025	1.26	1.35	1.24	1.32	345,637	19.80
7/22/2025	1.25	1.27	1.17	1.25	366,611	18.75
7/21/2025	1.35	1.35	1.21	1.22	411,761	18.30
7/18/2025	1.36	1.42	1.27	1.30	510,236	19.50
7/17/2025	1.34	1.44	1.33	1.35	569,106	20.25
7/16/2025	1.31	1.36	1.25	1.33	356,419	19.95
7/15/2025	1.24	1.36	1.21	1.33	632,203	19.95
7/14/2025	1.27	1.30	1.22	1.23	412,404	18.45
7/11/2025	1.26	1.31	1.24	1.29	435,805	19.35
7/10/2025	1.33	1.40	1.28	1.28	1,142,958	19.20
7/09/2025	1.32	1.32	1.20	1.28	704,436	19.20
7/08/2025	1.32	1.34	1.23	1.32	788,090	19.80
7/07/2025	1.25	1.34	1.16	1.30	757,913	19.50
7/03/2025	1.27	1.28	1.07	1.23	898,416	18.45
7/02/2025	1.14	1.37	1.14	1.22	2,918,139	18.30