Cemtrex Inc. - Series 1 Preferred Stock (OP:CETXP)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 22, 2025 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 2,600 | -0.07(-22.84%) |
| Sep 18, 2025 | 0.3240 | 0 | +0.15(+90.81%) | |||
| Sep 12, 2025 | 0.1698 | 6 | -0.12(-41.87%) | |||
| Sep 09, 2025 | 0.2921 | 0 | -0.01(-3.66%) | |||
| Sep 05, 2025 | 0.3032 | 4 | +0.05(+21.28%) | |||
| Aug 29, 2025 | 0.2500 | 0 | +0.02(+8.70%) | |||
| Aug 26, 2025 | 0.2300 | 61 | -0.02(-8.00%) | |||
| Aug 25, 2025 | 0.3240 | 0.3240 | 0.2500 | 0.2500 | 32,123 | -0.02(-6.89%) |
| 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%) |
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.