Skip to main content
CETX logo

Cemtrex, Inc.

CETXNASDAQTechnologySoftware - Infrastructure

$1.75Today:- (-)1Y −67.66%

As of Oct 26, 2026 close

Market cap
$2.40M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.98$17.40
Volume (live)
-
Avg. volume (3M)
42.95K

Cemtrex (CETX) Historical Stock Prices

Analyze Cemtrex (CETX) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Cemtrex (CETX) Interactive Price Chart

Interactive historical price chart showing Cemtrex stock price movements and trends across multiple time periods.

Loading chart...

CETX Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CETX historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.751.791.721.751.7517.05K
Oct 23, 20261.731.761.711.731.735.30K
Oct 22, 20261.771.771.701.731.735.15K
Oct 21, 20261.791.841.701.781.7820.60K
Oct 20, 20261.741.841.741.801.8020.89K
Oct 19, 20261.771.781.711.741.7415.95K
Oct 16, 20261.771.781.711.721.7219.99K
Oct 15, 20261.811.951.751.791.7934.13K
Oct 14, 20261.841.881.811.811.8137.41K
Oct 13, 20261.921.921.841.881.8833.51K
Oct 12, 20262.072.071.921.921.9240.62K
Oct 9, 20262.022.051.982.052.059.38K
Oct 8, 20261.942.021.942.012.0118.94K
Oct 7, 20262.002.001.931.961.9637.98K
Oct 6, 20262.002.001.951.961.9620.93K
Oct 5, 20262.062.091.951.951.9541.10K
Oct 2, 20262.022.062.012.042.0414.34K
Oct 1, 20262.082.092.012.032.0319.28K
Sep 30, 20262.062.132.062.092.0930.74K
Sep 29, 20262.062.092.012.062.0621.27K
Sep 28, 20262.002.061.982.032.0330.63K
Sep 25, 20262.082.162.032.032.0352.15K
Sep 24, 20262.052.072.002.052.0534.57K
Sep 23, 20262.132.152.042.082.0838.00K
Sep 22, 20262.132.152.092.132.1330.02K
Sep 21, 20262.122.132.012.052.0557.97K
Sep 18, 20262.262.302.032.032.03142.57K
Sep 17, 20262.552.702.232.262.26343.92K
Sep 16, 20262.492.642.412.452.4580.72K
Sep 15, 20262.452.452.362.412.4113.50K
Sep 14, 20262.412.432.342.362.3626.69K
Sep 11, 20262.422.492.402.432.4323.71K
Sep 10, 20262.592.592.402.402.4026.85K
Sep 9, 20262.492.572.492.542.5418.15K
Sep 8, 20262.492.592.492.532.5318.40K
Sep 4, 20262.492.592.482.502.5018.11K
Sep 3, 20262.542.592.492.542.5422.90K
Sep 2, 20262.542.572.502.522.5219.87K
Sep 1, 20262.562.632.512.542.5420.98K
Aug 31, 20262.592.672.552.602.6015.26K
Aug 28, 20262.672.802.572.592.5935.15K
Aug 27, 20262.662.802.662.712.7141.74K
Aug 26, 20262.632.792.632.752.7515.08K
Aug 25, 20262.672.752.612.672.6736.53K
Aug 24, 20262.732.732.662.682.6810.28K
Aug 21, 20262.702.752.652.742.749.31K
Aug 20, 20262.782.842.672.672.6727.77K
Aug 19, 20262.842.882.782.802.8020.91K
Aug 18, 20262.942.942.782.782.7843.31K
Aug 17, 20263.103.102.963.023.0236.77K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.