S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Cematrix (CTXXF)

OTC

$0.37-$0.005 (-1.44%)

Price as of Jun 02, 2026

N/A
Market Cap
76.19%
1-Year Change
Building Materials
Industry

1 Month
-8.75%

Low Price$0.36

High Price$0.41
3 Months
+21.31%

Low Price$0.31

High Price$0.43
1 Year
+72.49%

Low Price$0.20

High Price$0.43

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	0.40	0.40	0.37	0.37	-1.44%	60,883
06/01/2026	0.45	0.45	0.37	0.38	-4.31%	99,883
05/29/2026	0.39	0.40	0.38	0.39	+3.16%	150,797
05/28/2026	0.42	0.42	0.37	0.38	+2.78%	74,008
05/27/2026	0.37	0.37	0.36	0.37	+2.41%	106,415
05/26/2026	0.42	0.42	0.36	0.36	-1.18%	23,676
05/22/2026	0.38	0.38	0.36	0.37	+1.29%	5,875
05/21/2026	0.35	0.37	0.35	0.36	+0.37%	27,786
05/20/2026	0.37	0.37	0.36	0.36	-0.54%	78,975
05/19/2026	0.39	0.39	0.36	0.36	-7.45%	34,689
05/18/2026	0.37	0.42	0.37	0.39	+0.64%	7,435
05/15/2026	0.39	0.39	0.39	0.39	-0.46%	17,075
05/14/2026	0.40	0.40	0.39	0.39	+0.59%	12,560
05/13/2026	0.39	0.41	0.39	0.39	-2.49%	95,687
05/12/2026	0.39	0.41	0.39	0.40	-1.24%	127,579
05/11/2026	0.41	0.42	0.40	0.40	-0.10%	10,391
05/08/2026	0.40	0.40	0.40	0.40	-1.95%	4,775
05/07/2026	0.41	0.41	0.40	0.41	+2.75%	21,570
05/06/2026	0.40	0.41	0.40	0.40	-1.33%	31,531
05/05/2026	0.41	0.41	0.40	0.41	-0.02%	47,783
05/04/2026	0.41	0.42	0.40	0.41	-1.10%	109,677
05/01/2026	0.40	0.41	0.38	0.41	+4.73%	141,271
04/30/2026	0.43	0.43	0.38	0.39	-4.33%	116,191
04/29/2026	0.41	0.42	0.40	0.41	+0.91%	102,910
04/28/2026	0.40	0.41	0.40	0.41	+0.22%	10,700
04/27/2026	0.39	0.40	0.39	0.40	-2.74%	42,400
04/24/2026	0.43	0.43	0.42	0.42	-2.76%	16,014
04/23/2026	0.42	0.43	0.42	0.43	+0.87%	97,865
04/22/2026	0.42	0.43	0.42	0.42	+1.34%	1,001,793
04/21/2026	0.37	0.43	0.37	0.42	+9.15%	927,152
04/17/2026	0.38	0.38	0.37	0.38	+0.92%	56,532
04/16/2026	0.37	0.38	0.37	0.38	-1.40%	33,500
04/15/2026	0.39	0.39	0.39	0.39	+1.96%	20,616
04/14/2026	0.37	0.38	0.36	0.38	+3.56%	72,414
04/13/2026	0.35	0.37	0.35	0.36	+2.97%	41,969
04/10/2026	0.35	0.35	0.35	0.35	+1.26%	23,130
04/09/2026	0.33	0.35	0.33	0.35	+6.06%	60,656
04/08/2026	0.33	0.33	0.33	0.33	+2.07%	5,500
04/06/2026	0.35	0.35	0.31	0.32	-0.22%	29,014
04/02/2026	0.32	0.32	0.32	0.32	0.00%	5,300
04/01/2026	0.33	0.33	0.32	0.32	-2.09%	80,355
03/31/2026	0.35	0.35	0.32	0.33	+3.41%	21,225
03/30/2026	0.32	0.32	0.32	0.32	-0.25%	36,110
03/27/2026	0.32	0.32	0.32	0.32	-3.34%	15,445
03/26/2026	0.34	0.34	0.32	0.33	-1.16%	27,650
03/24/2026	0.35	0.35	0.33	0.34	-1.24%	140,825
03/23/2026	0.32	0.34	0.32	0.34	+3.58%	381,250
03/20/2026	0.31	0.33	0.31	0.33	-1.81%	5,683
03/19/2026	0.34	0.34	0.33	0.33	-1.68%	80,750
03/18/2026	0.34	0.35	0.34	0.34	0.00%	214,609
03/17/2026	0.33	0.35	0.32	0.34	-0.87%	304,029
03/16/2026	0.31	0.35	0.31	0.34	+10.65%	984,342
03/13/2026	0.31	0.32	0.30	0.31	0.00%	222,939
03/12/2026	0.32	0.32	0.30	0.31	-8.58%	866,604
03/11/2026	0.34	0.35	0.32	0.34	+6.53%	873,500
03/10/2026	0.31	0.32	0.31	0.32	+2.68%	101,899
03/09/2026	0.31	0.31	0.29	0.31	+1.64%	485,168
03/06/2026	0.31	0.31	0.30	0.31	0.00%	96,608
03/05/2026	0.31	0.31	0.30	0.31	+4.27%	93,586
03/04/2026	0.30	0.30	0.29	0.29	+0.71%	70,321
03/03/2026	0.27	0.29	0.27	0.29	+0.40%	2,025
03/02/2026	0.29	0.29	0.29	0.29	-0.96%	84,360
02/27/2026	0.29	0.29	0.29	0.29	-2.63%	3,815
02/26/2026	0.30	0.30	0.29	0.30	+3.27%	37,500
02/24/2026	0.30	0.30	0.29	0.29	+0.17%	12,500
02/23/2026	0.28	0.29	0.28	0.29	+5.24%	334,550
02/20/2026	0.28	0.28	0.27	0.28	+3.59%	34,500
02/17/2026	0.27	0.27	0.27	0.27	+0.38%	1,000
02/13/2026	0.26	0.27	0.26	0.27	+0.02%	7,957
02/11/2026	0.26	0.26	0.26	0.26	+1.60%	500
02/10/2026	0.27	0.27	0.26	0.26	-3.80%	1,700
02/09/2026	0.27	0.27	0.27	0.27	+1.61%	580
02/05/2026	0.27	0.27	0.27	0.27	0.00%	24,000
02/04/2026	0.27	0.27	0.27	0.27	+3.45%	1,000
02/02/2026	0.26	0.26	0.26	0.26	-1.80%	45,930
01/30/2026	0.27	0.27	0.26	0.26	-1.26%	34,600
01/29/2026	0.26	0.27	0.26	0.27	+0.03%	14,561
01/28/2026	0.26	0.27	0.26	0.27	-1.77%	50,450
01/26/2026	0.25	0.29	0.25	0.27	+3.20%	21,803
01/23/2026	0.27	0.27	0.26	0.26	-1.80%	217,500
01/22/2026	0.27	0.27	0.27	0.27	+0.15%	2,003
01/21/2026	0.27	0.27	0.26	0.27	+1.48%	7,615
01/20/2026	0.26	0.26	0.26	0.26	+3.26%	45,871
01/16/2026	0.26	0.26	0.25	0.25	+1.96%	84,331
01/15/2026	0.26	0.26	0.25	0.25	-0.99%	23,100
01/12/2026	0.25	0.25	0.25	0.25	-0.38%	5,000
01/09/2026	0.26	0.26	0.25	0.25	-0.37%	5,300
01/08/2026	0.25	0.26	0.25	0.25	0.00%	23,140
01/07/2026	0.26	0.26	0.25	0.25	0.00%	60,760
01/06/2026	0.26	0.26	0.25	0.25	-2.31%	73,918
01/05/2026	0.26	0.26	0.26	0.26	-0.80%	5,100
01/02/2026	0.26	0.26	0.26	0.26	+1.00%	14,754
12/31/2025	0.25	0.26	0.25	0.26	+2.31%	4,550
12/30/2025	0.25	0.25	0.25	0.25	+2.45%	100
12/29/2025	0.25	0.25	0.25	0.25	-0.96%	500
12/26/2025	0.23	0.25	0.23	0.25	+0.08%	10,200
12/24/2025	0.25	0.25	0.25	0.25	+0.20%	8,100
12/22/2025	0.26	0.26	0.24	0.25	-1.02%	20,200
12/19/2025	0.26	0.26	0.25	0.25	+0.18%	1,150
12/18/2025	0.25	0.25	0.25	0.25	-0.48%	200