Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CETX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.2813 | -0.0001 | -0.04% | 0.2818 | 0.295 | 0.2663 | 623,858 |
| May 09 2024 | 0.2814 | -0.004 | -1.40% | 0.29 | 0.29 | 0.2632 | 993,418 |
| May 08 2024 | 0.2854 | -0.0046 | -1.59% | 0.295 | 0.296 | 0.263 | 1,650,713 |
| May 07 2024 | 0.29 | 0.0199 | 7.37% | 0.281 | 0.319 | 0.271001 | 3,636,634 |
| May 06 2024 | 0.2701 | -0.0064 | -2.31% | 0.294 | 0.294 | 0.2652 | 1,389,695 |
| May 03 2024 | 0.2765 | -0.0235 | -7.83% | 0.30 | 0.3021 | 0.25 | 3,217,857 |
| May 02 2024 | 0.30 | -0.0055 | -1.80% | 0.302 | 0.302 | 0.2818 | 3,054,482 |
| May 01 2024 | 0.3055 | -0.8345 | -73.20% | 0.30 | 0.331 | 0.28 | 18,549,024 |
| Apr 30 2024 | 1.14 | -0.64 | -35.96% | 1.80 | 1.82 | 1.10 | 575,200 |
| Apr 29 2024 | 1.78 | 0.07 | 4.09% | 1.68 | 1.85 | 1.61 | 58,138 |
| Apr 26 2024 | 1.71 | 0.02 | 1.18% | 1.69 | 1.91 | 1.66 | 60,731 |
| Apr 25 2024 | 1.69 | -0.47 | -21.76% | 1.8602 | 1.9625 | 1.6519 | 117,146 |
| Apr 24 2024 | 2.16 | -0.33 | -13.25% | 2.49 | 2.55 | 2.00 | 138,567 |
| Apr 23 2024 | 2.49 | -0.65 | -20.70% | 3.15 | 3.22 | 2.36 | 120,671 |
| Apr 22 2024 | 3.14 | 0.02 | 0.51% | 3.19 | 3.19 | 3.11 | 4,443 |
| Apr 19 2024 | 3.1242 | 0.06 | 2.10% | 3.01 | 3.18 | 3.01 | 2,881 |
| Apr 18 2024 | 3.06 | 0.03 | 0.99% | 3.04 | 3.18 | 3.04 | 927 |
| Apr 17 2024 | 3.0301 | -0.17 | -5.31% | 3.17 | 3.17 | 3.03 | 12,160 |
| Apr 16 2024 | 3.20 | -0.06 | -1.84% | 3.26 | 3.58 | 3.20 | 20,635 |
| Apr 15 2024 | 3.26 | -0.08 | -2.40% | 3.25 | 3.3237 | 3.25 | 5,681 |
| Apr 12 2024 | 3.34 | -0.01 | -0.30% | 3.50 | 3.51 | 3.31 | 5,839 |
| Apr 11 2024 | 3.3501 | 0.11 | 3.40% | 3.30 | 3.4937 | 3.30 | 2,591 |
| Apr 10 2024 | 3.24 | -0.27 | -7.69% | 3.2368 | 3.60 | 3.22 | 64,060 |
| Apr 09 2024 | 3.51 | 0.01 | 0.29% | 3.49 | 3.535 | 3.4301 | 3,140 |
| Apr 08 2024 | 3.50 | 0.00 | 0.00% | 3.45 | 3.6358 | 3.20 | 6,386 |
| Apr 05 2024 | 3.50 | -0.45 | -11.39% | 3.86 | 4.00 | 3.2705 | 38,908 |
| Apr 04 2024 | 3.95 | 0.08 | 2.12% | 3.85 | 3.9832 | 3.80 | 6,487 |
| Apr 03 2024 | 3.868 | -0.08 | -2.06% | 4.04 | 4.04 | 3.8102 | 1,896 |
| Apr 02 2024 | 3.9495 | -0.07 | -1.75% | 3.9836 | 4.00 | 3.87 | 10,188 |
| Apr 01 2024 | 4.02 | -0.17 | -4.06% | 4.10 | 4.2999 | 4.01 | 11,636 |
| Mar 28 2024 | 4.19 | -0.07 | -1.64% | 4.14 | 4.34 | 4.14 | 13,862 |
| Mar 27 2024 | 4.26 | 0.18 | 4.41% | 4.07 | 4.3799 | 4.07 | 7,537 |
| Mar 26 2024 | 4.08 | -0.03 | -0.73% | 4.11 | 4.30 | 4.0704 | 11,323 |
| Mar 25 2024 | 4.11 | -0.07 | -1.67% | 4.08 | 4.41 | 4.0501 | 10,807 |
| Mar 22 2024 | 4.18 | -0.22 | -5.00% | 4.30 | 4.4857 | 4.15 | 16,846 |
| Mar 21 2024 | 4.40 | -0.09 | -2.00% | 4.50 | 4.5833 | 4.24 | 69,948 |
| Mar 20 2024 | 4.49 | 0.96 | 27.20% | 3.63 | 4.6656 | 3.61 | 389,481 |
| Mar 19 2024 | 3.53 | -0.02 | -0.56% | 3.51 | 3.65 | 3.50 | 8,658 |
| Mar 18 2024 | 3.55 | 0.23 | 6.84% | 3.53 | 3.72 | 3.34 | 9,809 |
| Mar 15 2024 | 3.3226 | -0.07 | -1.99% | 3.29 | 3.50 | 3.20 | 11,121 |
| Mar 14 2024 | 3.39 | -0.30 | -8.13% | 3.61 | 3.759 | 3.39 | 15,355 |
| Mar 13 2024 | 3.69 | -0.03 | -0.81% | 3.81 | 3.945 | 3.62 | 47,993 |
| Mar 12 2024 | 3.72 | 0.03 | 0.81% | 3.75 | 3.9899 | 3.57 | 65,713 |
| Mar 11 2024 | 3.69 | -0.31 | -7.75% | 3.88 | 4.08 | 3.67 | 37,692 |
| Mar 08 2024 | 4.00 | -0.20 | -4.76% | 4.01 | 4.18 | 3.55 | 49,839 |
| Mar 07 2024 | 4.20 | -0.50 | -10.64% | 4.86 | 4.86 | 4.1304 | 110,667 |
| Mar 06 2024 | 4.70 | 1.20 | 34.29% | 3.72 | 5.76 | 3.56 | 1,032,381 |
| Mar 05 2024 | 3.50 | -0.26 | -6.91% | 3.82 | 3.82 | 3.375 | 25,398 |
| Mar 04 2024 | 3.76 | -0.02 | -0.53% | 3.77 | 3.8835 | 3.62 | 36,253 |
| Mar 01 2024 | 3.78 | 0.03 | 0.80% | 3.68 | 3.98 | 3.51 | 22,803 |
| Feb 29 2024 | 3.75 | 0.01 | 0.27% | 3.75 | 3.90 | 3.62 | 27,817 |
| Feb 28 2024 | 3.74 | 0.33 | 9.68% | 3.32 | 3.75 | 3.32 | 35,554 |
| Feb 27 2024 | 3.41 | 0.15 | 4.60% | 3.33 | 3.4861 | 3.15 | 39,962 |
| Feb 26 2024 | 3.26 | 0.02 | 0.64% | 3.24 | 3.355 | 3.10 | 19,108 |
| Feb 23 2024 | 3.2392 | -0.14 | -4.20% | 3.35 | 3.40 | 3.1139 | 15,895 |
| Feb 22 2024 | 3.3813 | 0.36 | 11.96% | 3.17 | 3.4101 | 3.05 | 44,824 |
| Feb 21 2024 | 3.02 | -0.18 | -5.63% | 3.19 | 3.215 | 3.02 | 18,179 |
| Feb 20 2024 | 3.20 | -0.01 | -0.31% | 3.21 | 3.3735 | 3.15 | 11,849 |
| Feb 16 2024 | 3.21 | 0.02 | 0.63% | 3.10 | 3.30 | 3.10 | 14,363 |
| Feb 15 2024 | 3.19 | 0.09 | 2.90% | 3.11 | 3.23 | 3.10 | 6,238 |
| Feb 14 2024 | 3.10 | 0.05 | 1.64% | 3.32 | 3.32 | 3.10 | 6,833 |
| Feb 13 2024 | 3.05 | -0.68 | -18.23% | 3.3465 | 3.74 | 2.91 | 60,080 |
