NasdaqCM - BOATS Real Time Price
USD
Cemtrex, Inc. (CETX)
2.5000
-0.0400
(-1.57%)
At close: September 4 at 4:00:00 PM EDT
2.5300
+0.0300
(+1.20%)
Overnight: 12:42:01 AM EDT
This price reflects trading activity during the overnight session on the Blue Ocean ATS, available 8 PM to 4 AM ET, Sunday through Thursday, when regular markets are closed.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
2.4900
2.5920
2.4800
2.5000
2.5000
18,100
Sep 3, 2026
2.5400
2.5900
2.4900
2.5400
2.5400
22,600
Sep 2, 2026
2.5400
2.5700
2.5000
2.5200
2.5200
19,800
Sep 1, 2026
2.5600
2.6250
2.5100
2.5350
2.5350
20,700
Aug 31, 2026
2.5900
2.6650
2.5500
2.6000
2.6000
14,500
Aug 28, 2026
2.6700
2.8000
2.5700
2.5900
2.5900
34,900
Aug 27, 2026
2.6600
2.8000
2.6600
2.7100
2.7100
41,700
Aug 26, 2026
2.6300
2.7850
2.6300
2.7450
2.7450
14,900
Aug 25, 2026
2.6700
2.7450
2.6100
2.6700
2.6700
36,500
Aug 24, 2026
2.7300
2.7350
2.6600
2.6800
2.6800
10,200
Aug 21, 2026
2.7000
2.7500
2.6460
2.7400
2.7400
9,300
Aug 20, 2026
2.7800
2.8410
2.6700
2.6700
2.6700
27,800
Aug 19, 2026
2.8400
2.8800
2.7800
2.8000
2.8000
20,900
Aug 18, 2026
2.9400
2.9400
2.7800
2.7800
2.7800
43,100
Aug 17, 2026
3.1000
3.1000
2.9600
3.0200
3.0200
36,800
Aug 14, 2026
3.0000
3.1000
2.9800
3.0200
3.0200
50,300
Aug 13, 2026
3.0100
3.0400
2.9310
3.0200
3.0200
37,500
Aug 12, 2026
3.0500
3.0500
2.9200
3.0200
3.0200
20,200
Aug 11, 2026
3.0200
3.0500
2.9100
3.0500
3.0500
30,200
Aug 10, 2026
2.8600
3.0800
2.8300
2.9700
2.9700
66,100
Aug 7, 2026
2.8500
2.8600
2.6210
2.8100
2.8100
69,600
Aug 6, 2026
2.9300
2.9300
2.7600
2.8700
2.8700
42,000
Aug 5, 2026
2.8900
2.8900
2.7600
2.8900
2.8900
39,400
Aug 4, 2026
2.6500
2.8600
2.6500
2.8300
2.8300
95,400
Aug 3, 2026
2.5000
2.6800
2.5000
2.6600
2.6600
44,200
Jul 31, 2026
2.4700
2.5500
2.4200
2.4700
2.4700
66,200
Jul 30, 2026
2.5100
2.6600
2.4600
2.5000
2.5000
106,200
Jul 29, 2026
2.7300
2.8800
2.5000
2.5100
2.5100
77,000
Jul 28, 2026
2.8500
2.8600
2.7450
2.7900
2.7900
22,300
Jul 27, 2026
2.6900
2.8800
2.6900
2.8700
2.8700
37,800
Jul 24, 2026
2.8000
2.8450
2.6600
2.7000
2.7000
65,700
Jul 23, 2026
2.9900
3.0000
2.6700
2.7500
2.7500
153,000
Jul 22, 2026
2.9700
3.2100
2.9000
3.0600
3.0600
161,600
Jul 21, 2026
2.9000
3.0300
2.7560
2.9500
2.9500
85,000
Jul 20, 2026
2.7800
3.0300
2.7100
2.8800
2.8800
297,200
Jul 17, 2026
2.7120
2.7500
2.6200
2.7000
2.7000
65,000
Jul 16, 2026
2.7100
2.8000
2.6500
2.6600
2.6600
61,800
Jul 15, 2026
2.7400
2.9200
2.7000
2.7800
2.7800
175,500
Jul 14, 2026
2.4700
2.7900
2.4300
2.7000
2.7000
225,900
Jul 13, 2026
2.6500
2.7400
2.4500
2.4700
2.4700
207,800
Jul 10, 2026
2.5400
2.6700
2.5400
2.6000
2.6000
62,300
Jul 9, 2026
2.7000
2.7000
2.5010
2.5800
2.5800
82,100
Jul 8, 2026
2.7100
2.8100
2.3800
2.7500
2.7500
220,900
Jul 7, 2026
2.5800
2.7000
2.5400
2.6500
2.6500
301,500
Jul 6, 2026
2.8100
3.0690
2.6500
2.7500
2.7500
557,400
Jul 2, 2026
3.3900
4.0500
2.5900
2.9700
2.9700
25,971,700
Jul 1, 2026
3.2400
3.2500
2.7100
2.8000
2.8000
270,300
Jun 30, 2026
3.0220
3.0900
2.8500
3.0400
3.0400
49,200
Jun 29, 2026
3.0200
3.1300
2.8380
3.0300
3.0300
46,800
Jun 26, 2026
3.2100
3.2400
3.0200
3.0200
3.0200
82,500
Jun 25, 2026
3.9400
3.9400
3.2200
3.2400
3.2400
77,200
Jun 24, 2026
3.9100
4.1500
3.7500
3.8800
3.8800
40,600
Jun 23, 2026
3.7900
3.9700
3.7900
3.9100
3.9100
139,600
Jun 22, 2026
3.8200
3.9300
3.7200
3.8300
3.8300
35,600
Jun 18, 2026
4.1200
4.1200
3.8100
3.8500
3.8500
29,200
Jun 17, 2026
4.1300
4.1800
4.0200
4.1000
4.1000
28,100
Jun 16, 2026
3.9000
4.1800
3.7200
4.1800
4.1800
55,000
Jun 15, 2026
3.9500
4.1130
3.8250
3.8450
3.8450
64,800
Jun 12, 2026
4.1400
4.2200
3.4500
3.8200
3.8200
139,400
Jun 11, 2026
4.3700
4.5100
4.0300
4.1000
4.1000
77,600
Jun 10, 2026
4.6300
4.6500
4.2800
4.3000
4.3000
109,600
Jun 9, 2026
5.1000
5.5000
4.7550
4.8000
4.8000
116,100
Jun 8, 2026
5.0700
5.3000
4.7300
5.2400
5.2400
157,500
Jun 5, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Jun 5, 2026
5.8000
7.5000
5.4900
5.5200
5.5200
688,200
Jun 4, 2026
5.9900
5.9900
5.3200
5.4500
5.4500
303,950
Jun 3, 2026
8.0000
8.1900
5.9200
5.9300
5.9300
208,040
Jun 2, 2026
9.6000
9.6000
9.2500
9.3100
9.3100
22,670
Jun 1, 2026
9.5000
9.7800
9.0200
9.6300
9.6300
30,760
May 29, 2026
9.1800
9.7000
9.0600
9.3000
9.3000
27,290
May 28, 2026
9.0000
9.3500
8.7000
9.2000
9.2000
21,740
May 27, 2026
8.7000
9.0000
8.7000
9.0000
9.0000
24,100
May 26, 2026
9.4000
9.6600
8.5000
8.6000
8.6000
61,010
May 22, 2026
9.2600
9.4000
8.9100
9.3200
9.3200
29,060
May 21, 2026
8.8000
9.4500
8.6900
9.3700
9.3700
53,140
May 20, 2026
8.1900
8.7200
8.0000
8.4100
8.4100
23,630
May 19, 2026
7.9000
9.3000
7.6600
8.1500
8.1500
99,090
May 18, 2026
8.2000
8.2000
7.4300
7.7000
7.7000
27,060
May 15, 2026
8.3000
8.4000
7.8000
8.0000
8.0000
35,600
May 14, 2026
7.7000
8.2100
7.6500
8.1500
8.1500
27,780
May 13, 2026
7.8200
7.9700
7.5500
7.5500
7.5500
26,530
May 12, 2026
7.9400
8.5000
7.7000
7.9700
7.9700
32,960
May 11, 2026
9.1000
9.1000
7.9700
7.9700
7.9700
39,550
May 8, 2026
8.7000
9.3000
8.7000
8.9000
8.9000
34,100
May 7, 2026
9.1000
9.5000
8.6600
8.8200
8.8200
41,590
May 6, 2026
10.1000
10.2400
9.4100
9.4200
9.4200
44,640
May 5, 2026
10.7000
10.8000
10.1000
10.2000
10.2000
51,160
May 4, 2026
10.8000
11.1500
10.7000
10.7000
10.7000
17,460
May 1, 2026
11.0000
11.3000
10.9500
11.0000
11.0000
16,360
Apr 30, 2026
10.9000
11.5500
10.6000
11.3000
11.3000
34,180
Apr 29, 2026
11.1000
11.1000
10.6000
10.8000
10.8000
29,300
Apr 28, 2026
11.1000
11.5000
10.9000
11.1000
11.1000
27,800
Apr 27, 2026
10.9000
11.1500
10.7000
11.0000
11.0000
28,400
Apr 24, 2026
11.1000
11.5000
11.0000
11.0000
11.0000
21,900
Apr 23, 2026
11.7000
12.0000
11.0000
11.2000
11.2000
98,240
Apr 22, 2026
11.9000
12.3500
11.7500
12.1000
12.1000
39,030
Apr 21, 2026
13.1000
13.1000
11.6000
11.6000
11.6000
88,800
Apr 20, 2026
12.0000
13.8000
11.5000
12.9000
12.9000
174,260
Apr 17, 2026
12.3000
12.6000
12.0000
12.2000
12.2000
60,410
Apr 16, 2026
12.2500
12.6000
11.8000
12.2000
12.2000
64,520
Apr 15, 2026
12.0000
12.7000
11.4000
12.5000
12.5000
122,940
Apr 14, 2026
11.5000
12.5500
11.3000
12.1000
12.1000
154,040
Apr 13, 2026
10.7000
12.1000
10.5000
11.6000
11.6000
191,550
Apr 10, 2026
9.9000
11.8000
9.6900
10.7000
10.7000
268,650
Apr 9, 2026
10.5000
10.9000
9.8000
10.2000
10.2000
190,470
Apr 8, 2026
11.4500
11.8000
8.1000
10.8000
10.8000
861,110
Apr 7, 2026
16.8500
17.4000
12.4000
12.9000
12.9000
14,953,790
Apr 6, 2026
8.1100
9.1900
7.8700
7.9600
7.9600
106,460
Apr 2, 2026
7.5000
8.4300
7.3500
8.4000
8.4000
106,360
Apr 1, 2026
6.8600
9.5800
6.7200
7.8000
7.8000
1,995,530
Mar 31, 2026
5.4500
6.8000
5.4000
6.2500
6.2500
297,320
Mar 30, 2026
5.4500
5.5700
5.1000
5.1200
5.1200
33,300
Mar 27, 2026
5.4900
5.6600
5.3200
5.5000
5.5000
24,760
Mar 26, 2026
6.4300
6.5000
5.5100
5.5200
5.5200
40,380
Mar 25, 2026
6.0200
6.4800
6.0000
6.4200
6.4200
21,370
Mar 24, 2026
6.1000
6.3500
5.9200
5.9800
5.9800
16,120
Mar 23, 2026
6.5800
6.7000
5.8600
6.1900
6.1900
38,550
Mar 20, 2026
6.7600
6.7600
6.2200
6.3000
6.3000
27,670
Mar 19, 2026
6.9300
6.9300
6.1000
6.5700
6.5700
46,140
Mar 18, 2026
7.1900
7.1900
6.6400
6.9300
6.9300
42,360
Mar 17, 2026
7.1600
7.4000
7.1500
7.1900
7.1900
21,450
Mar 16, 2026
7.6000
7.6600
7.0500
7.1100
7.1100
33,040
Mar 13, 2026
7.7400
7.8100
7.5000
7.5300
7.5300
48,020
Mar 12, 2026
7.6000
9.2000
7.6000
7.6700
7.6700
220,870
Mar 11, 2026
7.6100
7.6100
6.6300
7.0100
7.0100
68,750
Mar 10, 2026
8.1400
8.3000
7.4000
7.4200
7.4200
47,770
Mar 9, 2026
7.7900
8.5000
7.4100
8.0800
8.0800
111,400
Mar 6, 2026
10.3000
10.5000
9.3100
9.3100
9.3100
134,510
Mar 5, 2026
10.2000
10.8500
10.0000
10.5000
10.5000
53,360
Mar 4, 2026
10.9000
11.1600
10.3000
10.4000
10.4000
58,880
Mar 3, 2026
10.2000
11.3000
9.8400
10.9000
10.9000
150,780
Mar 2, 2026
10.5000
10.7600
10.2000
10.5000
10.5000
55,880
Feb 27, 2026
11.4000
11.6000
10.6000
10.6000
10.6000
48,720
Feb 26, 2026
11.6000
12.1500
11.4000
11.7000
11.7000
32,410
Feb 25, 2026
11.4000
12.2800
11.4000
11.7000
11.7000
71,930
Feb 24, 2026
11.2000
11.4000
10.8000
11.3000
11.3000
49,590
Feb 23, 2026
11.5000
11.9000
11.3000
11.5000
11.5000
35,560
Feb 20, 2026
12.8000
13.1000
11.9000
11.9500
11.9500
69,260
Feb 19, 2026
13.3000
13.3500
12.8000
13.3000
13.3000
46,560
Feb 18, 2026
13.5000
13.8400
13.1000
13.3000
13.3000
60,990
Feb 17, 2026
14.3000
14.5000
13.6000
14.2000
14.2000
51,820
Feb 13, 2026
13.8000
15.0000
13.7000
14.0000
14.0000
42,700
Feb 12, 2026
15.0000
15.0000
13.6500
14.0000
14.0000
51,960
Feb 11, 2026
16.0000
16.0000
14.7000
15.0000
15.0000
43,190
Feb 10, 2026
14.9000
15.8000
14.6100
15.5000
15.5000
46,200
Feb 9, 2026
15.4000
15.5000
14.5500
14.8000
14.8000
61,270
Feb 6, 2026
15.2000
16.2000
13.6000
16.2000
16.2000
373,260
Feb 5, 2026
14.4000
14.8000
13.9000
14.0000
14.0000
344,510
Feb 4, 2026
14.8000
15.3000
13.7000
14.8000
14.8000
65,150
Feb 3, 2026
15.5000
16.5000
14.3000
14.9000
14.9000
72,280
Feb 2, 2026
15.4000
16.3000
14.7000
15.3000
15.3000
87,610
Jan 30, 2026
16.2000
17.4000
15.1000
15.4000
15.4000
87,750
Jan 29, 2026
17.8000
17.9000
16.6000
16.7000
16.7000
72,850
Jan 28, 2026
18.9000
18.9000
17.8000
17.8000
17.8000
66,750
Jan 27, 2026
17.7000
19.5000
17.6000
19.0000
19.0000
124,320
Jan 26, 2026
18.5000
18.9900
17.4000
18.0000
18.0000
118,390
Jan 23, 2026
21.2000
21.3000
19.4000
19.4000
19.4000
141,730
Jan 22, 2026
21.1000
21.9000
20.9000
21.0000
21.0000
120,260
Jan 21, 2026
22.5000
22.6000
20.3000
21.0000
21.0000
197,070
Jan 20, 2026
22.2000
23.0300
21.3000
21.4000
21.4000
148,790
Jan 16, 2026
24.0000
24.5000
22.7000
22.8000
22.8000
116,400
Jan 15, 2026
24.7000
25.4000
23.3000
24.5000
24.5000
135,020
Jan 14, 2026
22.8000
25.8000
22.6000
24.9500
24.9500
238,250
Jan 13, 2026
24.1000
24.2000
22.1000
23.1000
23.1000
295,140
Jan 12, 2026
26.3000
27.4000
24.4000
25.0000
25.0000
429,300
Jan 9, 2026
38.0000
40.9000
29.4000
29.7000
29.7000
3,641,080
Jan 8, 2026
25.7000
29.0000
24.8000
29.0000
29.0000
1,487,470
Jan 7, 2026
27.4000
27.4000
25.4000
26.4000
26.4000
124,800
Jan 6, 2026
25.3000
28.3000
25.2000
27.7000
27.7000
207,410
Jan 5, 2026
27.6000
27.9500
24.9000
25.6000
25.6000
254,380
Jan 2, 2026
27.5000
29.7000
27.2000
27.4000
27.4000
307,330
Dec 31, 2025
28.5000
28.5000
25.5000
25.9000
25.9000
420,550
Dec 30, 2025
28.8000
33.8000
24.4000
29.8000
29.8000
9,432,370
Dec 29, 2025
22.3000
22.3000
20.9500
21.1000
21.1000
946,670
Dec 26, 2025
23.8000
24.2000
22.6000
22.8000
22.8000
113,360
Dec 24, 2025
23.7000
24.8000
23.1000
24.3000
24.3000
101,510
Dec 23, 2025
25.1000
26.2600
22.4000
24.7000
24.7000
1,697,550
Dec 22, 2025
23.3000
32.1500
23.1000
30.3000
30.3000
1,783,370
Dec 19, 2025
23.3000
24.2000
21.2000
23.0000
23.0000
112,580
Dec 18, 2025
23.0000
24.7100
22.1000
23.4000
23.4000
94,750
Dec 17, 2025
24.5000
24.6000
21.8000
21.8000
21.8000
106,000
Dec 16, 2025
21.9000
27.2000
21.6000
24.5000
24.5000
143,850
Dec 15, 2025
29.1000
29.2000
23.9000
24.0000
24.0000
201,600
Dec 12, 2025
35.9000
35.9900
29.5000
29.6000
29.6000
267,220
Dec 11, 2025
36.1000
37.7000
32.7000
34.8000
34.8000
929,250
Dec 10, 2025
40.0000
44.2000
34.6000
41.2000
41.2000
414,570
Dec 9, 2025
60.7000
65.0000
40.8000
44.9000
44.9000
961,380
Dec 8, 2025
81.3000
97.0000
48.4000
70.5000
70.5000
13,254,640
Dec 5, 2025
30.1000
41.4000
28.2000
30.7000
30.7000
395,230
Dec 4, 2025
25.8000
33.4000
25.5000
29.6000
29.6000
43,130
Dec 3, 2025
27.5000
27.5000
25.0000
26.0000
26.0000
17,220
Dec 2, 2025
30.1000
30.5000
28.1000
28.1000
28.1000
16,540
Dec 1, 2025
32.5000
33.5000
30.2000
30.4000
30.4000
5,370
Nov 28, 2025
29.9000
33.5000
29.9000
32.6000
32.6000
10,400
Nov 26, 2025
29.5000
30.9000
28.6000
29.7000
29.7000
11,420
Nov 25, 2025
32.3000
32.3000
29.0000
29.5000
29.5000
9,570
Nov 24, 2025
27.6000
34.2000
27.1000
31.4000
31.4000
49,680
Nov 21, 2025
27.8000
28.8000
26.3000
27.2000
27.2000
9,360
Nov 20, 2025
28.0000
31.7000
27.6000
28.4000
28.4000
35,900
Nov 19, 2025
35.0000
39.0900
34.0000
36.3000
36.3000
54,160
Nov 18, 2025
32.3000
35.9000
31.2000
35.3000
35.3000
11,730
Nov 17, 2025
33.4000
33.5000
30.7000
32.0000
32.0000
6,980
Nov 14, 2025
37.0000
37.0000
32.3000
33.4000
33.4000
9,730
Nov 13, 2025
47.1000
47.7000
36.7000
37.4000
37.4000
13,640
Nov 12, 2025
50.7000
50.7000
47.5000
47.6000
47.6000
3,180
Nov 11, 2025
48.4000
50.5000
48.3700
50.5000
50.5000
3,180
Nov 10, 2025
45.9000
51.2000
45.9000
49.0000
49.0000
8,590
Nov 7, 2025
43.4000
45.4500
42.0000
45.2000
45.2000
4,000
Nov 6, 2025
46.7000
48.4000
43.7000
43.8000
43.8000
4,020
Nov 5, 2025
45.5000
47.3000
45.0000
46.7000
46.7000
2,500
Nov 4, 2025
45.8000
46.4500
45.2000
45.5000
45.5000
4,360
Nov 3, 2025
48.2000
48.3000
45.4000
46.2000
46.2000
5,110
Oct 31, 2025
44.5000
48.7000
44.5000
48.2000
48.2000
5,300
Oct 30, 2025
49.9000
51.2100
44.3000
44.5000
44.5000
12,830
Oct 29, 2025
50.9000
51.7000
48.9000
49.2000
49.2000
10,660
Oct 28, 2025
52.6000
53.7000
50.8000
50.8000
50.8000
5,080
Oct 27, 2025
54.6000
54.6000
50.7000
52.6000
52.6000
12,410
Oct 24, 2025
53.6000
55.5000
53.1000
54.9000
54.9000
5,850
Oct 23, 2025
54.9000
55.3400
52.1000
53.5000
53.5000
8,360
Oct 22, 2025
57.1000
57.1200
53.3000
53.7000
53.7000
12,500
Oct 21, 2025
60.6000
62.0000
56.9000
58.0000
58.0000
15,600
Oct 20, 2025
54.0000
62.0000
53.3000
59.9000
59.9000
35,840
Oct 17, 2025
52.0000
52.8000
49.0000
52.0000
52.0000
11,540
Oct 16, 2025
56.8000
57.1000
52.7000
53.2000
53.2000
15,130
Oct 15, 2025
62.4000
62.6000
56.0000
56.7000
56.7000
20,600
Oct 14, 2025
53.7000
63.0000
52.1000
62.2000
62.2000
62,490
Oct 13, 2025
50.9000
54.6900
50.1000
53.0000
53.0000
11,260
Oct 10, 2025
56.1000
56.1000
50.5000
52.1000
52.1000
17,560
Oct 9, 2025
54.1000
56.2000
53.1000
56.2000
56.2000
15,780
Oct 8, 2025
49.9000
56.7000
49.5000
56.1000
56.1000
35,260
Oct 7, 2025
54.5000
54.5000
49.7000
49.9000
49.9000
18,170
Oct 6, 2025
53.2000
55.5500
51.5000
55.1000
55.1000
17,390
Oct 3, 2025
53.6000
54.0000
50.3000
51.3000
51.3000
14,870
Oct 2, 2025
58.4000
58.4000
52.0000
52.9000
52.9000
19,120
Oct 1, 2025
56.3000
60.7800
52.9000
57.7000
57.7000
12,850
Sep 30, 2025
56.1000
58.4800
52.2000
56.6000
56.6000
14,880
Sep 29, 2025
1:15
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2025
58.5000
61.8700
48.1000
55.2000
55.2000
35,900
Sep 26, 2025
60.1500
60.4500
55.8000
58.5000
58.5000
11,775
Sep 25, 2025
64.5000
67.5000
60.0000
62.2500
62.2500
29,171
Sep 24, 2025
94.5000
95.7000
91.5000
94.2000
94.2000
18,333
Sep 23, 2025
96.4500
99.7500
93.7500
95.1000
95.1000
7,153
Sep 22, 2025
100.5000
109.5000
93.7500
94.3500
94.3500
17,575
Sep 19, 2025
99.0000
104.2500
95.2500
99.4500
99.4500
6,567
Sep 18, 2025
92.4000
100.2000
90.9000
98.5500
98.5500
10,995
Sep 17, 2025
97.5000
98.7000
90.0000
94.0500
94.0500
7,820
Sep 16, 2025
105.0000
105.6000
94.5000
96.9000
96.9000
7,843
Sep 15, 2025
117.0000
117.0000
103.5000
104.4000
104.4000
10,028
Sep 12, 2025
121.0500
121.0500
114.1500
117.0000
117.0000
4,855
Sep 11, 2025
119.8500
125.8500
114.1500
122.1000
122.1000
4,162
Sep 10, 2025
126.0000
137.7000
114.0000
119.8500
119.8500
11,608
Sep 9, 2025
124.5000
133.2000
120.0000
123.7500
123.7500
4,565
Sep 8, 2025
127.5000
130.9500
120.0000
124.3500
124.3500
7,285
Sep 5, 2025
132.3000
136.8000
130.6500
134.2500
134.2500
3,489
