CEMEX, S.A.B. de C.V. (CX)
NYSE: CX · Real-Time Price · USD
10.83
-0.15 (-1.37%)
At close: Dec 5, 2025, 4:00 PM EST
10.92
+0.08 (0.78%)
After-hours: Dec 5, 2025, 7:13 PM EST
Cemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.05 | 11.05 | 10.81 | 10.83 | 10.83 | -1.37% | 2,909,991 |
| Dec 4, 2025 | 10.86 | 11.01 | 10.86 | 10.98 | 10.98 | 0.92% | 5,469,485 |
| Dec 3, 2025 | 10.76 | 10.92 | 10.68 | 10.88 | 10.88 | 1.21% | 4,358,584 |
| Dec 2, 2025 | 10.63 | 10.84 | 10.61 | 10.75 | 10.75 | 1.42% | 10,082,455 |
| Dec 1, 2025 | 10.73 | 10.79 | 10.58 | 10.60 | 10.60 | -1.76% | 6,969,214 |
| Nov 28, 2025 | 10.60 | 10.84 | 10.45 | 10.79 | 10.79 | 2.08% | 6,782,195 |
| Nov 26, 2025 | 10.45 | 10.59 | 10.40 | 10.57 | 10.57 | 1.44% | 6,740,606 |
| Nov 25, 2025 | 10.17 | 10.48 | 10.10 | 10.42 | 10.42 | 3.48% | 9,812,567 |
| Nov 24, 2025 | 10.01 | 10.24 | 10.00 | 10.07 | 10.07 | 0.40% | 9,851,708 |
| Nov 21, 2025 | 10.20 | 10.27 | 10.01 | 10.03 | 10.03 | -1.38% | 10,058,855 |
| Nov 20, 2025 | 10.44 | 10.55 | 10.16 | 10.17 | 10.17 | -1.55% | 6,631,501 |
| Nov 19, 2025 | 10.25 | 10.42 | 10.20 | 10.33 | 10.33 | 1.18% | 3,918,382 |
| Nov 18, 2025 | 9.96 | 10.32 | 9.94 | 10.21 | 10.21 | 2.10% | 10,395,687 |
| Nov 17, 2025 | 10.15 | 10.22 | 9.95 | 10.00 | 10.00 | -1.09% | 9,119,739 |
| Nov 14, 2025 | 10.09 | 10.27 | 10.01 | 10.11 | 10.11 | -0.79% | 3,711,205 |
| Nov 13, 2025 | 10.41 | 10.49 | 10.16 | 10.19 | 10.19 | -1.64% | 11,934,557 |
| Nov 12, 2025 | 10.55 | 10.56 | 10.35 | 10.36 | 10.36 | -1.43% | 4,975,271 |
| Nov 11, 2025 | 10.36 | 10.56 | 10.35 | 10.51 | 10.51 | 1.55% | 7,600,385 |
| Nov 10, 2025 | 10.27 | 10.40 | 10.20 | 10.35 | 10.35 | 1.47% | 6,902,484 |
| Nov 7, 2025 | 10.11 | 10.29 | 10.03 | 10.20 | 10.20 | 0.10% | 7,693,165 |
| Nov 6, 2025 | 10.31 | 10.41 | 10.19 | 10.19 | 10.19 | -0.78% | 12,584,417 |
| Nov 5, 2025 | 10.08 | 10.40 | 10.05 | 10.27 | 10.27 | 2.29% | 12,682,358 |
| Nov 4, 2025 | 10.02 | 10.30 | 9.90 | 10.04 | 10.04 | -1.08% | 8,052,839 |
| Nov 3, 2025 | 10.19 | 10.30 | 10.12 | 10.15 | 10.15 | - | 8,641,794 |
| Oct 31, 2025 | 10.11 | 10.24 | 10.11 | 10.15 | 10.15 | 0.20% | 6,746,917 |
| Oct 30, 2025 | 10.14 | 10.32 | 10.10 | 10.13 | 10.13 | -1.36% | 7,732,875 |
| Oct 29, 2025 | 10.32 | 10.45 | 10.17 | 10.27 | 10.27 | -0.19% | 9,667,627 |
| Oct 28, 2025 | 9.58 | 10.36 | 9.58 | 10.29 | 10.29 | 9.94% | 26,921,126 |
| Oct 27, 2025 | 9.47 | 9.50 | 9.30 | 9.36 | 9.36 | - | 11,545,598 |
| Oct 24, 2025 | 9.36 | 9.44 | 9.31 | 9.36 | 9.36 | 0.32% | 7,243,338 |
| Oct 23, 2025 | 9.20 | 9.41 | 9.13 | 9.33 | 9.33 | 1.41% | 10,110,365 |
| Oct 22, 2025 | 9.13 | 9.34 | 9.13 | 9.20 | 9.20 | 0.44% | 10,301,519 |
| Oct 21, 2025 | 9.34 | 9.45 | 9.11 | 9.16 | 9.16 | -4.18% | 15,426,451 |
| Oct 20, 2025 | 9.68 | 9.75 | 9.50 | 9.56 | 9.56 | -0.93% | 6,148,880 |
| Oct 17, 2025 | 9.63 | 9.74 | 9.59 | 9.65 | 9.65 | -0.52% | 23,985,743 |
| Oct 16, 2025 | 9.89 | 9.92 | 9.65 | 9.70 | 9.70 | -1.32% | 16,001,569 |
| Oct 15, 2025 | 9.65 | 9.97 | 9.61 | 9.83 | 9.83 | 2.93% | 13,999,928 |
| Oct 14, 2025 | 9.30 | 9.56 | 9.20 | 9.55 | 9.55 | 2.47% | 7,804,410 |
| Oct 13, 2025 | 9.11 | 9.40 | 9.11 | 9.32 | 9.32 | 1.86% | 6,444,089 |
| Oct 10, 2025 | 9.18 | 9.27 | 9.08 | 9.15 | 9.15 | 0.33% | 7,147,823 |
| Oct 9, 2025 | 9.30 | 9.31 | 9.11 | 9.12 | 9.12 | -1.72% | 6,441,003 |
| Oct 8, 2025 | 9.17 | 9.29 | 9.01 | 9.28 | 9.28 | 1.98% | 6,223,039 |
| Oct 7, 2025 | 8.98 | 9.12 | 8.96 | 9.10 | 9.10 | 1.22% | 7,850,219 |
| Oct 6, 2025 | 9.10 | 9.13 | 8.98 | 8.99 | 8.99 | -0.88% | 5,277,818 |
| Oct 3, 2025 | 9.07 | 9.11 | 8.93 | 9.07 | 9.07 | 0.11% | 9,087,173 |
| Oct 2, 2025 | 8.89 | 9.06 | 8.73 | 9.06 | 9.06 | 1.91% | 8,130,946 |
| Oct 1, 2025 | 9.02 | 9.20 | 8.87 | 8.89 | 8.89 | -1.11% | 6,483,749 |
| Sep 30, 2025 | 9.08 | 9.11 | 8.95 | 8.99 | 8.99 | -0.66% | 7,000,009 |
| Sep 29, 2025 | 9.08 | 9.13 | 8.99 | 9.05 | 9.05 | 0.56% | 7,433,761 |
| Sep 26, 2025 | 9.00 | 9.09 | 8.95 | 9.00 | 9.00 | 0.22% | 4,505,794 |
| Sep 25, 2025 | 8.90 | 9.14 | 8.90 | 8.98 | 8.98 | - | 9,885,865 |
| Sep 24, 2025 | 9.16 | 9.26 | 8.88 | 8.98 | 8.98 | -1.75% | 6,373,236 |
| Sep 23, 2025 | 9.23 | 9.42 | 9.11 | 9.14 | 9.14 | -0.87% | 8,792,812 |
| Sep 22, 2025 | 9.07 | 9.25 | 9.02 | 9.22 | 9.22 | 1.65% | 9,340,510 |
| Sep 19, 2025 | 9.33 | 9.36 | 9.03 | 9.07 | 9.07 | -2.68% | 14,325,657 |
| Sep 18, 2025 | 9.52 | 9.52 | 9.29 | 9.32 | 9.32 | -1.17% | 7,520,890 |
| Sep 17, 2025 | 9.51 | 9.62 | 9.43 | 9.43 | 9.43 | -1.26% | 11,664,344 |
| Sep 16, 2025 | 9.55 | 9.58 | 9.48 | 9.55 | 9.53 | 0.10% | 7,277,937 |
| Sep 15, 2025 | 9.39 | 9.54 | 9.37 | 9.54 | 9.52 | 1.71% | 7,893,554 |
| Sep 12, 2025 | 9.45 | 9.51 | 9.35 | 9.38 | 9.36 | -1.16% | 7,090,121 |
| Sep 11, 2025 | 9.21 | 9.50 | 9.13 | 9.49 | 9.47 | 3.38% | 9,537,156 |
| Sep 10, 2025 | 9.41 | 9.55 | 9.14 | 9.18 | 9.16 | -2.24% | 9,526,891 |
| Sep 9, 2025 | 9.49 | 9.51 | 9.38 | 9.39 | 9.37 | -1.26% | 11,643,046 |
| Sep 8, 2025 | 9.44 | 9.54 | 9.38 | 9.51 | 9.49 | 1.17% | 12,085,066 |
| Sep 5, 2025 | 9.31 | 9.44 | 9.28 | 9.40 | 9.38 | 1.84% | 11,446,817 |
| Sep 4, 2025 | 9.22 | 9.27 | 9.10 | 9.23 | 9.21 | 0.76% | 10,294,280 |
| Sep 3, 2025 | 9.16 | 9.25 | 9.12 | 9.16 | 9.14 | - | 7,459,276 |
| Sep 2, 2025 | 8.92 | 9.22 | 8.86 | 9.16 | 9.14 | 0.77% | 12,371,082 |
| Aug 29, 2025 | 9.05 | 9.17 | 9.01 | 9.09 | 9.07 | 0.55% | 13,088,220 |
| Aug 28, 2025 | 8.94 | 9.13 | 8.90 | 9.04 | 9.02 | 1.23% | 20,100,961 |
| Aug 27, 2025 | 8.92 | 8.94 | 8.74 | 8.93 | 8.91 | -0.45% | 9,079,906 |
| Aug 26, 2025 | 9.02 | 9.19 | 8.93 | 8.97 | 8.95 | 1.13% | 12,413,657 |
| Aug 25, 2025 | 8.90 | 8.98 | 8.82 | 8.87 | 8.85 | -0.34% | 11,005,299 |
| Aug 22, 2025 | 8.81 | 9.04 | 8.77 | 8.90 | 8.88 | 1.25% | 18,900,797 |
| Aug 21, 2025 | 8.59 | 8.90 | 8.59 | 8.79 | 8.77 | 1.62% | 8,734,328 |
| Aug 20, 2025 | 8.62 | 8.72 | 8.57 | 8.65 | 8.63 | - | 13,950,662 |
| Aug 19, 2025 | 8.64 | 8.72 | 8.60 | 8.65 | 8.63 | 0.12% | 16,294,908 |
| Aug 18, 2025 | 8.55 | 8.65 | 8.44 | 8.64 | 8.62 | 1.29% | 13,629,585 |
| Aug 15, 2025 | 8.55 | 8.59 | 8.50 | 8.53 | 8.51 | 0.35% | 5,849,537 |
| Aug 14, 2025 | 8.63 | 8.66 | 8.48 | 8.50 | 8.48 | -2.19% | 9,607,865 |
| Aug 13, 2025 | 8.81 | 8.81 | 8.64 | 8.69 | 8.67 | -0.91% | 10,986,911 |
| Aug 12, 2025 | 8.74 | 8.83 | 8.67 | 8.77 | 8.75 | 1.39% | 7,768,379 |
| Aug 11, 2025 | 8.58 | 8.69 | 8.58 | 8.65 | 8.63 | 0.35% | 5,859,490 |
| Aug 8, 2025 | 8.65 | 8.74 | 8.61 | 8.62 | 8.60 | 0.58% | 9,969,335 |
| Aug 7, 2025 | 8.54 | 8.65 | 8.48 | 8.57 | 8.55 | 2.15% | 14,708,083 |
| Aug 6, 2025 | 8.26 | 8.53 | 8.24 | 8.39 | 8.37 | 0.72% | 8,708,909 |
| Aug 5, 2025 | 8.22 | 8.35 | 8.18 | 8.33 | 8.31 | 1.46% | 16,743,869 |
| Aug 4, 2025 | 8.50 | 8.58 | 8.17 | 8.21 | 8.19 | -2.26% | 22,240,617 |
| Aug 1, 2025 | 8.66 | 8.68 | 8.33 | 8.40 | 8.38 | -3.45% | 19,212,217 |
| Jul 31, 2025 | 8.43 | 8.79 | 8.40 | 8.70 | 8.68 | 1.87% | 16,040,777 |
| Jul 30, 2025 | 8.57 | 8.62 | 8.46 | 8.54 | 8.52 | -1.16% | 14,130,975 |
| Jul 29, 2025 | 8.44 | 8.70 | 8.39 | 8.64 | 8.62 | 2.73% | 15,272,673 |
| Jul 28, 2025 | 8.31 | 8.42 | 8.15 | 8.41 | 8.39 | - | 15,442,244 |
| Jul 25, 2025 | 8.25 | 8.44 | 8.21 | 8.41 | 8.39 | 1.94% | 9,945,765 |
| Jul 24, 2025 | 8.00 | 8.46 | 7.86 | 8.25 | 8.23 | 3.51% | 29,452,419 |
| Jul 23, 2025 | 7.95 | 8.00 | 7.85 | 7.97 | 7.95 | 0.76% | 16,384,745 |
| Jul 22, 2025 | 7.73 | 7.94 | 7.70 | 7.91 | 7.89 | 2.33% | 15,332,620 |
| Jul 21, 2025 | 7.71 | 7.83 | 7.64 | 7.73 | 7.71 | 1.44% | 16,171,588 |
| Jul 18, 2025 | 7.78 | 7.79 | 7.59 | 7.62 | 7.60 | -1.55% | 5,672,155 |
| Jul 17, 2025 | 7.35 | 7.80 | 7.34 | 7.74 | 7.72 | 5.02% | 13,558,810 |