Cemtrex Inc. - Price History
Monthly price history for CETX (Cemtrex Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $0.28 | $0.28 |
| April 2024 | $1.14 | $1.14 |
| March 2024 | $4.19 | $4.19 |
| February 2024 | $3.75 | $3.75 |
| January 2024 | $4.10 | $4.10 |
| December 2023 | $5.01 | $5.01 |
| November 2023 | $5.70 | $5.70 |
| October 2023 | $3.93 | $3.93 |
| September 2023 | $4.78 | $4.78 |
| August 2023 | $4.88 | $4.88 |
| July 2023 | $6.95 | $6.95 |
| June 2023 | $7.63 | $7.63 |
| May 2023 | $9.59 | $9.59 |
| April 2023 | $8.40 | $8.40 |
| March 2023 | $8.23 | $8.23 |
| February 2023 | $8.09 | $8.09 |
| January 2023 | $7.01 | $7.01 |
| December 2022 | $4.33 | $0.12 |
| November 2022 | $5.60 | $0.16 |
| October 2022 | $6.68 | $0.19 |
| September 2022 | $7.35 | $0.21 |
| August 2022 | $10.37 | $0.30 |
| July 2022 | $10.15 | $0.29 |
| June 2022 | $9.76 | $0.28 |
| May 2022 | $10.41 | $0.30 |
| April 2022 | $13.32 | $0.38 |
| March 2022 | $22.05 | $0.63 |
| February 2022 | $22.05 | $0.63 |
| January 2022 | $25.54 | $0.73 |
| December 2021 | $28.70 | $0.82 |
| November 2021 | $35.70 | $1.02 |
| October 2021 | $48.30 | $1.38 |
| September 2021 | $40.60 | $1.16 |
| August 2021 | $43.40 | $1.24 |
| July 2021 | $44.80 | $1.28 |
| June 2021 | $52.85 | $1.51 |
| May 2021 | $49.35 | $1.41 |
| April 2021 | $59.15 | $1.69 |
| March 2021 | $65.80 | $1.88 |
| February 2021 | $65.10 | $1.86 |
| January 2021 | $61.60 | $1.76 |
| December 2020 | $47.25 | $1.35 |
| November 2020 | $51.10 | $1.46 |
| October 2020 | $37.45 | $1.07 |
| September 2020 | $38.85 | $1.11 |
| August 2020 | $46.55 | $1.33 |
| July 2020 | $47.95 | $1.37 |
| June 2020 | $57.40 | $1.64 |
| May 2020 | $33.14 | $0.95 |
| April 2020 | $29.57 | $0.84 |
| March 2020 | $24.31 | $0.70 |
| February 2020 | $49.70 | $1.42 |
| January 2020 | $47.95 | $1.37 |
| December 2019 | $45.50 | $1.30 |
| November 2019 | $49.35 | $1.41 |
| October 2019 | $48.30 | $1.38 |
| September 2019 | $47.25 | $1.35 |
| August 2019 | $55.30 | $1.58 |
| July 2019 | $59.50 | $1.70 |
| June 2019 | $111.30 | $3.18 |
| May 2019 | $63 | $0.22 |
| April 2019 | $92.40 | $0.33 |
| March 2019 | $140 | $0.50 |
| February 2019 | $165.23 | $0.59 |
| January 2019 | $192.47 | $0.69 |
| December 2018 | $160.78 | $0.57 |
| November 2018 | $271.60 | $0.97 |
| October 2018 | $330.40 | $1.18 |
| September 2018 | $400.40 | $1.43 |
| August 2018 | $462 | $1.65 |
| July 2018 | $562.80 | $2.01 |
| June 2018 | $585.20 | $2.09 |
| May 2018 | $621.60 | $2.22 |
| April 2018 | $786.80 | $2.81 |
| March 2018 | $800.80 | $2.86 |
| February 2018 | $688.80 | $2.46 |
| January 2018 | $786.80 | $2.81 |
| December 2017 | $713.58 | $2.55 |
| November 2017 | $781.20 | $2.79 |
| October 2017 | $800.80 | $2.86 |
| September 2017 | $837.20 | $2.99 |
| August 2017 | $817.60 | $2.92 |
| July 2017 | $935.20 | $3.34 |
| June 2017 | $1,008 | $3.60 |
| May 2017 | $1,027.60 | $3.67 |
| April 2017 | $893.20 | $3.19 |
| March 2017 | $988.40 | $3.53 |
| February 2017 | $985.19 | $3.54 |
| January 2017 | $1,753.31 | $6.30 |
| December 2016 | $2,053.88 | $7.38 |
| November 2016 | $1,260.71 | $4.53 |
| October 2016 | $1,391.52 | $5 |
| September 2016 | $1,102.08 | $3.96 |
| August 2016 | $1,422.13 | $5.11 |
| July 2016 | $1,461.09 | $5.25 |
| June 2016 | $1,026.94 | $3.69 |
| May 2016 | $573.30 | $2.06 |
| April 2016 | $564.96 | $2.03 |
| March 2016 | $570.52 | $2.05 |
| February 2016 | $581.65 | $2.09 |
| January 2016 | $576.09 | $2.07 |
| December 2015 | $656.80 | $2.36 |
| November 2015 | $743.07 | $2.67 |
| October 2015 | $743.07 | $2.67 |
| September 2015 | $954.58 | $3.43 |
| August 2015 | $631.75 | $2.27 |
| July 2015 | $804.30 | $2.89 |
| June 2015 | $877.77 | $3.15 |
| May 2015 | $968.50 | $3.48 |
| April 2015 | $1,057.55 | $3.80 |
| March 2015 | $801.51 | $0.48 |
| February 2015 | $826.56 | $0.50 |
| January 2015 | $1,026.77 | $0.62 |
| December 2014 | $1,068.69 | $0.64 |
| November 2014 | $1,235.67 | $0.74 |
| October 2014 | $1,152.18 | $0.69 |
| September 2014 | $1,210.62 | $0.72 |
| August 2014 | $1,436.05 | $0.86 |
| July 2014 | $1,552.93 | $0.93 |
| June 2014 | $1,669.82 | $1 |
| May 2014 | $1,335.86 | $0.80 |
| April 2014 | $1,102.08 | $0.66 |
| March 2014 | $885 | $0.53 |
| February 2014 | $584.44 | $0.35 |
| January 2014 | $500.95 | $0.30 |
| December 2013 | $634.53 | $0.38 |
| November 2013 | $517.64 | $0.31 |
| October 2013 | $551.04 | $0.33 |
| September 2013 | $233.78 | $0.14 |
| August 2013 | $166.15 | $0.10 |
| July 2013 | $183.68 | $0.11 |
| June 2013 | $133.59 | $0.08 |
| May 2013 | $166.98 | $0.10 |
| April 2013 | $150.28 | $0.09 |
| March 2013 | $150.28 | $0.09 |
| February 2013 | $175.33 | $0.10 |
| January 2013 | $217.08 | $0.13 |
| December 2012 | $200.38 | $0.12 |
| November 2012 | $267.17 | $0.16 |
| October 2012 | $283.04 | $0.17 |
| September 2012 | $327.28 | $0.20 |
| August 2012 | $323.94 | $0.19 |
| July 2012 | $364.02 | $0.22 |
| June 2012 | $384.06 | $0.23 |
| May 2012 | $425.80 | $0.26 |
| April 2012 | $333.96 | $0.20 |
| March 2012 | $350.66 | $0.21 |
| February 2012 | $382.39 | $0.23 |
| January 2012 | $409.11 | $0.24 |
| December 2011 | $467.55 | $0.28 |
| November 2011 | $467.55 | $0.28 |
| October 2011 | $496.94 | $0.30 |
| September 2011 | $465.88 | $0.28 |
| August 2011 | $384.06 | $0.23 |
| July 2011 | $282.20 | $0.17 |
| June 2011 | $257.99 | $0.15 |
| May 2011 | $333.96 | $0.20 |
| April 2011 | $459.20 | $0.28 |
| March 2011 | $489.26 | $0.29 |
| February 2011 | $417.46 | $0.25 |
| January 2011 | $100.19 | $0.06 |
| December 2010 | $50.10 | $0.03 |
| November 2010 | $57.78 | $0.04 |
| October 2010 | $100.19 | $0.06 |
| September 2010 | $50.10 | $0.03 |
| August 2010 | $75.14 | $0.04 |
| July 2010 | $183.68 | $0.11 |
| June 2010 | $217.08 | $0.13 |
| May 2010 | $267.17 | $0.16 |
| April 2010 | $250.47 | $0.15 |
| March 2010 | $317.27 | $0.19 |
| February 2010 | $467.55 | $0.28 |
| January 2010 | $500.95 | $0.30 |
| December 2009 | $751.42 | $0.45 |
| November 2009 | $567.74 | $0.34 |
| October 2009 | $551.04 | $0.33 |
| September 2009 | $834.91 | $0.50 |
| August 2009 | $834.91 | $0.50 |
| July 2009 | $1,035.29 | $0.62 |
| June 2009 | $885 | $0.53 |
| May 2009 | $1,252.37 | $0.75 |
| April 2009 | $500.95 | $0.30 |
| March 2009 | $367.36 | $0.22 |
| February 2009 | $66.79 | $0.04 |
| January 2009 | $66.79 | $0.04 |
| December 2008 | $10.02 | $0.01 |
| November 2008 | $8.35 | $0 |
| October 2008 | $33.40 | $0.02 |
| September 2008 | $25.05 | $0.02 |
| August 2008 | $33.40 | $0.02 |
| July 2008 | $49.26 | $0.03 |
| June 2008 | $53.43 | $0.03 |
| May 2008 | $33.40 | $0.02 |
| April 2008 | $16.70 | $0.01 |
| March 2008 | $11.69 | $0.01 |
| February 2008 | $15.03 | $0.01 |
| January 2008 | $10.85 | $0.01 |
| December 2007 | $6.68 | $0 |
| November 2007 | $10.02 | $0.01 |
| October 2007 | $13.36 | $0.01 |
| September 2007 | $21.71 | $0.01 |
| August 2007 | $16.70 | $0.01 |
| July 2007 | $29.22 | $0 |
| June 2007 | $58.44 | $0 |
| May 2007 | $91.84 | $0 |
| April 2007 | $125.24 | $0 |
| March 2007 | $137.76 | $0 |
| February 2007 | $187.86 | $0 |
| January 2007 | $187.86 | $0 |
| December 2006 | $208.73 | $0 |
| November 2006 | $271.35 | $0.01 |
| October 2006 | $292.22 | $0.01 |
| September 2006 | $1,085.38 | $0.39 |
| August 2006 | $1,113.21 | $0.40 |
| July 2006 | $1,363.69 | $0.49 |
| June 2006 | $1,391.52 | $0.50 |
| May 2006 | $918.40 | $0.33 |
| April 2006 | $667.93 | $0.24 |
| March 2006 | $667.93 | $0.24 |
| February 2006 | $834.91 | $0.30 |
| January 2006 | $640.10 | $0.23 |
| December 2005 | $389.62 | $0.14 |
| November 2005 | $1,057.55 | $0.38 |
| October 2005 | $556.61 | $0.20 |
| September 2005 | $1,168.88 | $0.42 |
| August 2005 | $1,335.86 | $0.48 |
| July 2005 | $2,226.43 | $0.80 |
| June 2005 | $2,365.58 | $0.85 |
| May 2005 | $1,141.04 | $0.41 |
| April 2005 | $1,530.67 | $0.55 |
| March 2005 | $1,447.18 | $0.52 |
| February 2005 | $1,391.52 | $0.50 |
| January 2005 | $1,808.97 | $0.65 |
| December 2004 | $556.61 | $0.10 |
| November 2004 | $389.62 | $0.07 |
| October 2004 | $111.32 | $0.02 |
| June 2004 | $111.32 | $0.02 |
| January 2004 | $55.66 | $0.01 |
| December 2003 | $55.66 | $0.01 |
| November 2003 | $55.66 | $0.01 |
| September 2003 | $278.30 | $0.05 |
| April 2000 | $557,163.81 | $25.02 |
| March 2000 | $514,861.63 | $23.12 |
| February 2000 | $278,303.60 | $12.50 |
| January 2000 | $76,533.50 | $3.44 |
| December 1999 | $76,533.50 | $3.44 |
| September 1999 | $236,558.03 | $10.62 |
| May 1999 | $229,600.46 | $10.31 |
| March 1999 | $173,939.74 | $7.81 |
| January 1999 | $222,642.88 | $10 |
| December 1998 | $292,218.75 | $13.12 |
| November 1998 | $222,642.88 | $10 |
CETX
Price: $0.28
52 week price:
Payout Ratio Range:
Earnings Per Share: -4.85 USD
P/E Ratio: -0.42
Exchange: NCM
Sector: Technology
Industry: Software - Infrastructure
Volume: 168500
Ebitda: 2.0 millionMarket Capitalization: 3.7 million