MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CETX — CEMTREX INC.
NasdaqCEMTREX INC.
$2.04
+0.01(+0.49%)
- O
- 2.02
- H
- 2.06
- L
- 2.01
- V
- 14.19K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.04
Period Return-98.87%
Period High$426.00
Period Low$1.98
Avg Daily Volume269.8K
Total Trading Days365
CETX — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.02 | $2.06 | $2.01 | $2.04 | +$0.01 | +0.49% | 14,187 | $2.03 | $2.01 $2.06 |
| Oct 1, 2026 | $2.08 | $2.09 | $2.01 | $2.03 | $-0.06 | -2.87% | 19,282 | $2.05 | $2.01 $2.09 |
| Sep 30, 2026 | $2.06 | $2.13 | $2.06 | $2.09 | +$0.04 | +1.70% | 30,743 | $2.09 | $2.06 $2.13 |
| Sep 29, 2026 | $2.06 | $2.09 | $2.01 | $2.06 | +$0.03 | +1.23% | 21,274 | $2.04 | $2.01 $2.09 |
| Sep 28, 2026 | $2.00 | $2.06 | $1.98 | $2.03 | +$0.00 | +0.00% | 30,632 | $2.03 | $1.98 $2.06 |
| Sep 25, 2026 | $2.08 | $2.16 | $2.03 | $2.03 | $-0.02 | -0.98% | 52,150 | $2.07 | $2.03 $2.16 |
| Sep 24, 2026 | $2.05 | $2.07 | $2.00 | $2.05 | $-0.03 | -1.44% | 34,571 | $2.03 | $2.00 $2.07 |
| Sep 23, 2026 | $2.13 | $2.15 | $2.04 | $2.08 | $-0.05 | -2.35% | 38,005 | $2.11 | $2.04 $2.15 |
| Sep 22, 2026 | $2.13 | $2.15 | $2.09 | $2.13 | +$0.08 | +3.90% | 30,026 | $2.12 | $2.09 $2.15 |
| Sep 21, 2026 | $2.12 | $2.13 | $2.01 | $2.05 | +$0.02 | +0.99% | 57,969 | $2.08 | $2.01 $2.13 |
| Sep 18, 2026 | $2.26 | $2.30 | $2.03 | $2.03 | $-0.23 | -10.18% | 142,574 | $2.15 | $2.03 $2.30 |
| Sep 17, 2026 | $2.55 | $2.70 | $2.23 | $2.26 | $-0.19 | -7.76% | 343,921 | $2.51 | $2.23 $2.70 |
| Sep 16, 2026 | $2.49 | $2.64 | $2.41 | $2.45 | +$0.04 | +1.66% | 80,720 | $2.55 | $2.41 $2.64 |
| Sep 15, 2026 | $2.45 | $2.45 | $2.36 | $2.41 | +$0.05 | +2.12% | 13,001 | $2.43 | $2.36 $2.45 |
| Sep 14, 2026 | $2.41 | $2.43 | $2.34 | $2.36 | $-0.07 | -2.88% | 26,574 | $2.39 | $2.34 $2.43 |
| Sep 11, 2026 | $2.42 | $2.49 | $2.40 | $2.43 | +$0.03 | +1.25% | 23,708 | $2.43 | $2.40 $2.49 |
| Sep 10, 2026 | $2.59 | $2.59 | $2.40 | $2.40 | $-0.14 | -5.33% | 26,848 | $2.48 | $2.40 $2.59 |
| Sep 9, 2026 | $2.49 | $2.57 | $2.49 | $2.54 | +$0.01 | +0.20% | 18,155 | $2.52 | $2.49 $2.57 |
| Sep 8, 2026 | $2.49 | $2.59 | $2.49 | $2.53 | +$0.03 | +1.20% | 18,397 | $2.54 | $2.49 $2.59 |
| Sep 4, 2026 | $2.49 | $2.59 | $2.48 | $2.50 | $-0.04 | -1.57% | 18,113 | $2.52 | $2.48 $2.59 |
| Sep 3, 2026 | $2.54 | $2.59 | $2.49 | $2.54 | +$0.02 | +0.79% | 22,901 | $2.53 | $2.49 $2.59 |
| Sep 2, 2026 | $2.54 | $2.57 | $2.50 | $2.52 | $-0.02 | -0.59% | 19,772 | $2.53 | $2.50 $2.57 |
| Sep 1, 2026 | $2.56 | $2.63 | $2.51 | $2.54 | $-0.07 | -2.50% | 20,977 | $2.55 | $2.51 $2.63 |
| Aug 31, 2026 | $2.59 | $2.67 | $2.55 | $2.60 | +$0.01 | +0.39% | 15,258 | $2.59 | $2.55 $2.67 |
| Aug 28, 2026 | $2.67 | $2.80 | $2.57 | $2.59 | $-0.12 | -4.43% | 35,154 | $2.69 | $2.57 $2.80 |
| Aug 27, 2026 | $2.66 | $2.80 | $2.66 | $2.71 | $-0.04 | -1.28% | 41,746 | $2.71 | $2.66 $2.80 |
| Aug 26, 2026 | $2.63 | $2.79 | $2.63 | $2.75 | +$0.08 | +2.81% | 15,084 | $2.71 | $2.63 $2.79 |
| Aug 25, 2026 | $2.67 | $2.75 | $2.61 | $2.67 | $-0.01 | -0.37% | 36,533 | $2.66 | $2.61 $2.75 |
| Aug 24, 2026 | $2.73 | $2.74 | $2.66 | $2.68 | $-0.06 | -2.19% | 10,280 | $2.70 | $2.66 $2.74 |
| Aug 21, 2026 | $2.70 | $2.75 | $2.65 | $2.74 | +$0.07 | +2.62% | 9,308 | $2.70 | $2.65 $2.75 |