Cemtrex Inc. - Series 1 Preferred Stock (OP:CETXP)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 0.2685 | 0 | -0.06(-17.13%) | |||
| Aug 20, 2025 | 0.3107 | 0.3240 | 0.3107 | 0.3240 | 18,428 | +0.07(+29.60%) |
| Aug 19, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 4,000 | -0.06(-18.30%) |
| Aug 18, 2025 | 0.3000 | 0.3060 | 0.3000 | 0.3060 | 10,000 | -0.02(-5.85%) |
| Aug 15, 2025 | 0.1300 | 0.3250 | 0.1300 | 0.3250 | 1,100 | +0.03(+8.33%) |
| Aug 14, 2025 | 0.2500 | 0.3000 | 0.2000 | 0.3000 | 14,058 | -0.03(-7.69%) |
| Aug 13, 2025 | 0.3250 | 0.3250 | 0.3250 | 0.3250 | 192 | +0.03(+8.33%) |
| Aug 12, 2025 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 3,000 | +0.03(+10.09%) |
| Aug 11, 2025 | 0.2700 | 0.3300 | 0.2700 | 0.2725 | 4,200 | -0.06(-17.42%) |
| Aug 08, 2025 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 1,000 | +0.02(+6.45%) |
| Aug 05, 2025 | 0.3100 | 4 | +0.06(+24.00%) | |||
| Aug 04, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 287 | +0.09(+56.25%) |
| Aug 01, 2025 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 2,100 | +0.00(+0.00%) |
| Jul 29, 2025 | 0.1600 | 0 | -0.21(-56.76%) | |||
| Jul 21, 2025 | 0.3700 | 32 | +0.04(+11.78%) | |||
| Jul 17, 2025 | 0.3310 | 0 | -0.03(-8.06%) | |||
| Jul 14, 2025 | 0.3600 | 0 | +0.16(+76.64%) | |||
| Jul 11, 2025 | 0.1800 | 0.2038 | 0.1800 | 0.2038 | 974 | -0.17(-44.92%) |
| Jul 10, 2025 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 500 | +0.02(+5.71%) |
| Jul 08, 2025 | 0.3500 | 1 | +0.01(+1.60%) | |||
| Jul 07, 2025 | 0.3445 | 0.3445 | 0.3445 | 0.3445 | 450 | +0.01(+4.39%) |
| Jun 30, 2025 | 0.3300 | 17 | -0.04(-10.81%) | |||
| Jun 27, 2025 | 0.3445 | 0.3700 | 0.3445 | 0.3700 | 6,000 | +0.04(+12.12%) |
| Jun 20, 2025 | 0.3300 | 62 | +0.00(+0.00%) | |||
| Jun 17, 2025 | 0.3300 | 0 | +0.13(+65.00%) | |||
| Jun 12, 2025 | 0.2000 | 0 | +0.02(+11.11%) | |||
| Jun 11, 2025 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 600 | +0.00(+0.00%) |
| Jun 03, 2025 | 0.1800 | 0 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
