Stockscreener 앱 받기
1.22
7.02%
0.08
시간 외 거래:
1.24
0.02
+1.64%
Cemtrex Inc 주식 (CETX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-02 | $1.37 | $1.14 | $0.235 | 2,913,837.0 | +7.02% |
| 2025-07-01 | $1.15 | $1.08 | $0.0699 | 205,225.0 | +3.64% |
| 2025-06-30 | $1.17 | $1.06 | $0.1099 | 448,830.0 | +2.80% |
| 2025-06-27 | $1.09 | $1.01 | $0.08 | 408,129.0 | +1.90% |
| 2025-06-26 | $1.09 | $0.9702 | $0.1198 | 732,592.0 | +3.96% |
| 2025-06-25 | $1.44 | $1.00 | $0.438 | 9,577,531.0 | +1.21% |
| 2025-06-24 | $1.01 | $0.955 | $0.055 | 190,335.0 | -1.20% |
| 2025-06-23 | $1.06 | $1.00 | $0.06 | 163,068.0 | -2.88% |
| 2025-06-20 | $1.05 | $1.00 | $0.045 | 169,190.0 | +1.96% |
| 2025-06-18 | $1.06 | $1.00 | $0.0562 | 161,975.0 | -2.86% |
| 2025-06-17 | $1.09 | $1.02 | $0.07 | 373,084.0 | +2.94% |
| 2025-06-16 | $1.07 | $1.00 | $0.07 | 309,612.0 | -0.97% |
| 2025-06-13 | $1.34 | $0.98 | $0.36 | 3,804,754.0 | +0.98% |
| 2025-06-12 | $1.15 | $0.994 | $0.156 | 2,101,936.0 | +3.03% |
| 2025-06-11 | $1.02 | $0.9425 | $0.0775 | 223,179.0 | +2.11% |
| 2025-06-10 | $0.9695 | $0.9101 | $0.0594 | 278,150.0 | +1.66% |
| 2025-06-09 | $0.9924 | $0.9309 | $0.0615 | 264,901.0 | +3.66% |
| 2025-06-06 | $0.9351 | $0.86 | $0.0751 | 179,708.0 | -1.08% |
| 2025-06-05 | $0.9977 | $0.90 | $0.0977 | 256,131.0 | -6.67% |
| 2025-06-04 | $1.04 | $0.9601 | $0.0798 | 196,193.0 | -3.25% |
| 2025-06-03 | $1.05 | $0.97 | $0.08 | 303,283.0 | +3.00% |
Cemtrex Inc 주식 (CETX) 연도별 가격 이력
이 심층 분석에서는 Cemtrex Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CETX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cemtrex Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cemtrex Inc 주식 (CETX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $1.37 | $1.08 | $0.29 | 6,032,899.0 | +10.91% |
| 2025-06 | $1.44 | $0.86 | $0.578 | 20,686,994.0 | +20.35% |
| 2025-05 | $2.84 | $0.8501 | $1.99 | 20,244,617.0 | -32.30% |
| 2025-04 | $1.63 | $1.14 | $0.489 | 1,494,691.0 | -8.16% |
| 2025-03 | $1.78 | $1.40 | $0.3788 | 880,241.0 | -14.04% |
| 2025-02 | $2.59 | $1.65 | $0.9364 | 4,283,498.0 | -32.41% |
| 2025-01 | $3.70 | $2.40 | $1.30 | 2,828,623.0 | -12.46% |
Cemtrex Inc 주식 (CETX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.85 | $2.71 | $1.14 | 16,398,999.0 | -1.57% |
| 2024-11 | $9.22 | $3.00 | $6.22 | 4,502,105.6 | -66.16% |
| 2024-10 | $225.8 | $9.28 | $216.5 | 8,308,899.2 | -96.11% |
| 2024-09 | $381.6 | $233.3 | $148.3 | 5,182.2 | -22.24% |
| 2024-08 | $420.0 | $294.0 | $126.0 | 4,687.8 | -22.97% |
| 2024-07 | $529.2 | $367.7 | $161.5 | 7,348.5 | -12.73% |
| 2024-06 | $818.8 | $441.0 | $377.8 | 10,949.9 | -40.92% |
| 2024-05 | $1,176.0 | $525.0 | $651.0 | 55,817.1 | -67.33% |
| 2024-04 | $9,029.8 | $2,310.0 | $6,719.8 | 605.4 | -72.79% |
| 2024-03 | $12,096.0 | $6,720.0 | $5,376.0 | 944.0 | +11.73% |
| 2024-02 | $8,211.0 | $6,111.0 | $2,100.0 | 221.5 | -8.54% |
| 2024-01 | $10,479.0 | $6,153.0 | $4,326.0 | 444.2 | -18.16% |
Cemtrex Inc 주식 (CETX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $13,629.0 | $10,122.0 | $3,507.0 | 176.3 | -12.05% |
| 2023-11 | $12,600.0 | $8,085.0 | $4,515.0 | 129.6 | +44.95% |
| 2023-10 | $11,581.5 | $7,896.0 | $3,685.5 | 300.7 | -17.78% |
| 2023-09 | $15,582.0 | $9,450.0 | $6,132.0 | 1,339.6 | -2.05% |
| 2023-08 | $14,700.0 | $9,303.0 | $5,397.0 | 308.1 | -29.78% |
| 2023-07 | $18,695.7 | $13,860.0 | $4,835.7 | 101.3 | -8.94% |
| 2023-06 | $22,218.0 | $14,595.0 | $7,623.0 | 154.5 | -20.41% |
| 2023-05 | $24,045.0 | $17,430.0 | $6,615.0 | 483.2 | +14.17% |
| 2023-04 | $22,218.0 | $16,506.0 | $5,712.0 | 155.5 | +2.07% |
| 2023-03 | $21,210.0 | $15,548.6 | $5,661.4 | 259.1 | +1.68% |
| 2023-02 | $30,366.0 | $14,427.0 | $15,939.0 | 2,740.7 | +15.47% |
| 2023-01 | $15,729.0 | $8,849.4 | $6,879.6 | 614.5 | +61.91% |
1.39%
2.67%
자본화:
|
볼륨(24시간):