XNAS
Datos históricos de Cemtrex, Inc.
Cemtrex, Inc. · CETX
$2.02
▼ -0.03 (-1.46%)
Última operación · 12/10/2026, 1:32:24 UTC
- Variación en el periodo
- −96.13%
- Máximo
- US$97.00
- 8 de diciembre de 2025
- Mínimo
- US$1.93
- 7 de octubre de 2026
- Volumen medio diario
- 0.39 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 2.02 | 2.05 | 1.98 | 2.05 | +1.99% | 9,376.396 |
| 8 oct 2026 | 1.94 | 2.02 | 1.94 | 2.01 | +2.55% | 18,940.872 |
| 7 oct 2026 | 2.00 | 2.00 | 1.93 | 1.96 | 0.00% | 37,979.534 |
| 6 oct 2026 | 2.00 | 2.00 | 1.95 | 1.96 | +0.51% | 20,925.305 |
| 5 oct 2026 | 2.06 | 2.09 | 1.95 | 1.95 | −4.41% | 41,096.572 |
| 2 oct 2026 | 2.02 | 2.06 | 2.01 | 2.04 | +0.49% | 14,339.836 |
| 1 oct 2026 | 2.08 | 2.09 | 2.01 | 2.03 | −2.87% | 19,282.383 |
| 30 sep 2026 | 2.06 | 2.13 | 2.06 | 2.09 | +1.70% | 30,743.44 |
| 29 sep 2026 | 2.06 | 2.09 | 2.01 | 2.06 | +1.23% | 21,273.749 |
| 28 sep 2026 | 2.00 | 2.06 | 1.98 | 2.03 | 0.00% | 30,632.428 |
| 25 sep 2026 | 2.08 | 2.16 | 2.03 | 2.03 | −0.98% | 52,149.649 |
| 24 sep 2026 | 2.05 | 2.07 | 2.00 | 2.05 | −1.44% | 34,570.786 |
| 23 sep 2026 | 2.13 | 2.15 | 2.04 | 2.08 | −2.35% | 38,004.883 |
| 22 sep 2026 | 2.13 | 2.15 | 2.09 | 2.13 | +3.90% | 30,025.687 |
| 21 sep 2026 | 2.12 | 2.13 | 2.01 | 2.05 | +0.99% | 57,969.122 |
| 18 sep 2026 | 2.26 | 2.30 | 2.03 | 2.03 | −10.18% | 142,574.006 |
| 17 sep 2026 | 2.55 | 2.70 | 2.23 | 2.26 | −7.76% | 343,920.72 |
| 16 sep 2026 | 2.49 | 2.64 | 2.41 | 2.45 | +1.66% | 80,720.342 |
| 15 sep 2026 | 2.45 | 2.45 | 2.36 | 2.41 | +2.12% | 13,502.791 |
| 14 sep 2026 | 2.41 | 2.43 | 2.34 | 2.36 | −2.88% | 26,694.153 |
| 11 sep 2026 | 2.42 | 2.49 | 2.40 | 2.43 | +1.25% | 23,707.908 |
| 10 sep 2026 | 2.59 | 2.59 | 2.40 | 2.40 | −5.33% | 26,848.241 |
| 9 sep 2026 | 2.49 | 2.57 | 2.49 | 2.54 | +0.20% | 18,154.754 |
| 8 sep 2026 | 2.49 | 2.59 | 2.49 | 2.53 | +1.20% | 18,397.335 |
| 4 sep 2026 | 2.49 | 2.59 | 2.48 | 2.50 | −1.57% | 18,112.87 |
| 3 sep 2026 | 2.54 | 2.59 | 2.49 | 2.54 | +0.79% | 22,901.309 |
| 2 sep 2026 | 2.54 | 2.57 | 2.50 | 2.52 | −0.59% | 19,866.24 |
| 1 sep 2026 | 2.56 | 2.63 | 2.51 | 2.54 | −2.50% | 20,976.932 |
| 31 ago 2026 | 2.59 | 2.67 | 2.55 | 2.60 | +0.39% | 15,257.985 |
| 28 ago 2026 | 2.67 | 2.80 | 2.57 | 2.59 | −4.43% | 35,154.381 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.