CEMEX, S.A.B. de C.V. (CX)
NYSE: CX · Real-Time Price · USD
10.82
-0.52 (-4.59%)
Mar 6, 2026, 9:59 AM EST - Market open
Cemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 11.78 | 11.96 | 11.20 | 11.34 | 11.34 | -5.03% | 9,307,444 |
| Mar 4, 2026 | 11.59 | 12.07 | 11.51 | 11.94 | 11.94 | 4.74% | 6,314,219 |
| Mar 3, 2026 | 11.53 | 11.75 | 10.83 | 11.40 | 11.40 | -6.17% | 9,818,778 |
| Mar 2, 2026 | 12.31 | 12.43 | 11.96 | 12.15 | 12.15 | -2.88% | 6,890,295 |
| Feb 27, 2026 | 12.68 | 12.73 | 12.46 | 12.51 | 12.51 | -1.96% | 4,617,176 |
| Feb 26, 2026 | 12.64 | 12.78 | 12.47 | 12.76 | 12.76 | 0.16% | 4,768,222 |
| Feb 25, 2026 | 12.52 | 12.82 | 12.46 | 12.74 | 12.74 | 1.35% | 6,156,341 |
| Feb 24, 2026 | 12.37 | 12.69 | 12.36 | 12.57 | 12.57 | 1.86% | 8,431,913 |
| Feb 23, 2026 | 12.80 | 12.89 | 12.32 | 12.34 | 12.34 | -4.34% | 6,596,456 |
| Feb 20, 2026 | 12.66 | 12.91 | 12.53 | 12.90 | 12.90 | 2.14% | 4,313,190 |
| Feb 19, 2026 | 12.43 | 12.76 | 12.41 | 12.63 | 12.63 | 0.48% | 3,439,919 |
| Feb 18, 2026 | 12.65 | 12.82 | 12.52 | 12.57 | 12.57 | 0.56% | 3,489,785 |
| Feb 17, 2026 | 12.37 | 12.68 | 12.30 | 12.50 | 12.50 | -0.56% | 5,463,319 |
| Feb 13, 2026 | 12.30 | 12.59 | 12.19 | 12.57 | 12.57 | 2.44% | 7,126,299 |
| Feb 12, 2026 | 12.94 | 13.04 | 12.26 | 12.27 | 12.27 | -5.18% | 8,670,696 |
| Feb 11, 2026 | 13.04 | 13.15 | 12.75 | 12.94 | 12.94 | - | 6,606,907 |
| Feb 10, 2026 | 12.73 | 13.07 | 12.56 | 12.94 | 12.94 | 1.17% | 7,269,788 |
| Feb 9, 2026 | 12.25 | 12.83 | 12.22 | 12.79 | 12.79 | 4.84% | 7,135,251 |
| Feb 6, 2026 | 11.99 | 12.24 | 11.90 | 12.20 | 12.20 | 2.09% | 6,257,385 |
| Feb 5, 2026 | 11.80 | 12.24 | 11.63 | 11.95 | 11.95 | -1.24% | 13,048,144 |
| Feb 4, 2026 | 12.79 | 12.80 | 12.10 | 12.10 | 12.10 | -5.10% | 10,963,704 |
| Feb 3, 2026 | 12.75 | 13.19 | 12.61 | 12.75 | 12.75 | 0.79% | 9,073,139 |
| Feb 2, 2026 | 12.45 | 12.68 | 12.40 | 12.65 | 12.65 | 1.36% | 4,727,540 |
| Jan 30, 2026 | 12.69 | 12.91 | 12.39 | 12.48 | 12.48 | -3.18% | 5,978,743 |
| Jan 29, 2026 | 13.30 | 13.35 | 12.75 | 12.89 | 12.89 | -2.13% | 6,857,200 |
| Jan 28, 2026 | 12.90 | 13.20 | 12.90 | 13.17 | 13.17 | 2.25% | 6,287,757 |
| Jan 27, 2026 | 12.94 | 13.14 | 12.77 | 12.88 | 12.88 | 0.94% | 5,955,354 |
| Jan 26, 2026 | 13.10 | 13.12 | 12.72 | 12.76 | 12.76 | -1.16% | 5,424,711 |
| Jan 23, 2026 | 12.93 | 12.99 | 12.81 | 12.91 | 12.91 | -0.62% | 5,348,081 |
| Jan 22, 2026 | 12.98 | 13.04 | 12.79 | 12.99 | 12.99 | 0.54% | 7,778,476 |
| Jan 21, 2026 | 12.65 | 12.98 | 12.60 | 12.92 | 12.92 | 3.44% | 7,363,457 |
| Jan 20, 2026 | 12.35 | 12.63 | 12.31 | 12.49 | 12.49 | - | 7,861,457 |
| Jan 16, 2026 | 12.42 | 12.54 | 12.31 | 12.49 | 12.49 | 1.13% | 8,794,490 |
| Jan 15, 2026 | 12.61 | 12.63 | 12.31 | 12.35 | 12.35 | -1.75% | 5,904,408 |
| Jan 14, 2026 | 12.43 | 12.69 | 12.33 | 12.57 | 12.57 | 1.70% | 7,543,318 |
| Jan 13, 2026 | 12.49 | 12.52 | 12.29 | 12.36 | 12.36 | -0.64% | 9,084,630 |
| Jan 12, 2026 | 12.40 | 12.57 | 12.31 | 12.44 | 12.44 | 0.16% | 4,250,577 |
| Jan 9, 2026 | 12.30 | 12.47 | 12.29 | 12.42 | 12.42 | 1.22% | 5,889,463 |
| Jan 8, 2026 | 11.55 | 12.29 | 11.55 | 12.27 | 12.27 | 6.42% | 8,329,232 |
| Jan 7, 2026 | 11.90 | 11.92 | 11.51 | 11.53 | 11.53 | -3.27% | 4,784,199 |
| Jan 6, 2026 | 11.94 | 12.03 | 11.87 | 11.92 | 11.92 | 0.68% | 6,154,096 |
| Jan 5, 2026 | 11.58 | 11.96 | 11.58 | 11.84 | 11.84 | 2.33% | 5,211,364 |
| Jan 2, 2026 | 11.61 | 11.65 | 11.44 | 11.57 | 11.57 | 0.70% | 2,466,769 |
| Dec 31, 2025 | 11.54 | 11.62 | 11.47 | 11.49 | 11.49 | -1.03% | 4,017,265 |
| Dec 30, 2025 | 11.82 | 11.82 | 11.59 | 11.61 | 11.61 | -1.53% | 2,275,441 |
| Dec 29, 2025 | 11.91 | 11.98 | 11.76 | 11.79 | 11.79 | -1.59% | 4,856,274 |
| Dec 26, 2025 | 11.86 | 12.04 | 11.86 | 11.98 | 11.98 | 1.18% | 3,948,815 |
| Dec 24, 2025 | 11.90 | 11.90 | 11.81 | 11.84 | 11.84 | -0.34% | 1,633,287 |
| Dec 23, 2025 | 11.80 | 11.90 | 11.73 | 11.88 | 11.88 | 0.85% | 3,307,980 |
| Dec 22, 2025 | 11.60 | 11.80 | 11.58 | 11.78 | 11.78 | 1.03% | 3,619,338 |
| Dec 19, 2025 | 11.62 | 11.81 | 11.59 | 11.66 | 11.66 | 0.87% | 6,142,238 |
| Dec 18, 2025 | 11.29 | 11.64 | 11.21 | 11.56 | 11.56 | 3.03% | 7,028,548 |
| Dec 17, 2025 | 11.46 | 11.51 | 11.16 | 11.22 | 11.22 | -2.69% | 5,396,898 |
| Dec 16, 2025 | 11.67 | 11.82 | 11.51 | 11.53 | 11.53 | -1.11% | 5,356,877 |
| Dec 15, 2025 | 11.40 | 11.86 | 11.40 | 11.66 | 11.66 | 1.30% | 6,498,278 |
| Dec 12, 2025 | 11.25 | 11.57 | 11.10 | 11.51 | 11.49 | 2.86% | 8,727,088 |
| Dec 11, 2025 | 10.98 | 11.23 | 10.90 | 11.19 | 11.17 | 2.94% | 18,502,274 |
| Dec 10, 2025 | 10.94 | 10.97 | 10.79 | 10.87 | 10.85 | -0.82% | 4,300,123 |
| Dec 9, 2025 | 10.90 | 11.03 | 10.89 | 10.96 | 10.94 | -0.18% | 4,803,144 |
| Dec 8, 2025 | 10.99 | 11.17 | 10.83 | 10.98 | 10.96 | 1.39% | 6,039,218 |
| Dec 5, 2025 | 11.05 | 11.05 | 10.81 | 10.83 | 10.81 | -1.37% | 2,910,083 |
| Dec 4, 2025 | 10.86 | 11.01 | 10.86 | 10.98 | 10.96 | 0.92% | 5,470,201 |
| Dec 3, 2025 | 10.76 | 10.92 | 10.68 | 10.88 | 10.86 | 1.21% | 4,358,720 |
| Dec 2, 2025 | 10.63 | 10.84 | 10.61 | 10.75 | 10.73 | 1.42% | 10,083,045 |
| Dec 1, 2025 | 10.73 | 10.79 | 10.58 | 10.60 | 10.58 | -1.76% | 6,969,359 |
| Nov 28, 2025 | 10.60 | 10.84 | 10.45 | 10.79 | 10.77 | 2.08% | 7,034,684 |
| Nov 26, 2025 | 10.45 | 10.59 | 10.40 | 10.57 | 10.55 | 1.44% | 6,741,311 |
| Nov 25, 2025 | 10.17 | 10.48 | 10.10 | 10.42 | 10.40 | 3.48% | 9,812,825 |
| Nov 24, 2025 | 10.01 | 10.24 | 10.00 | 10.07 | 10.05 | 0.40% | 9,853,741 |
| Nov 21, 2025 | 10.20 | 10.27 | 10.01 | 10.03 | 10.01 | -1.38% | 10,063,075 |
| Nov 20, 2025 | 10.44 | 10.55 | 10.16 | 10.17 | 10.15 | -1.55% | 6,631,502 |
| Nov 19, 2025 | 10.25 | 10.42 | 10.20 | 10.33 | 10.31 | 1.18% | 3,918,382 |
| Nov 18, 2025 | 9.96 | 10.32 | 9.94 | 10.21 | 10.19 | 2.10% | 10,395,687 |
| Nov 17, 2025 | 10.15 | 10.22 | 9.95 | 10.00 | 9.98 | -1.09% | 9,119,739 |
| Nov 14, 2025 | 10.09 | 10.27 | 10.01 | 10.11 | 10.09 | -0.79% | 3,711,205 |
| Nov 13, 2025 | 10.41 | 10.49 | 10.16 | 10.19 | 10.17 | -1.64% | 11,934,557 |
| Nov 12, 2025 | 10.55 | 10.56 | 10.35 | 10.36 | 10.34 | -1.43% | 4,975,271 |
| Nov 11, 2025 | 10.36 | 10.56 | 10.35 | 10.51 | 10.49 | 1.55% | 7,600,385 |
| Nov 10, 2025 | 10.27 | 10.40 | 10.20 | 10.35 | 10.33 | 1.47% | 6,902,484 |
| Nov 7, 2025 | 10.11 | 10.29 | 10.03 | 10.20 | 10.18 | 0.10% | 7,693,165 |
| Nov 6, 2025 | 10.31 | 10.41 | 10.19 | 10.19 | 10.17 | -0.78% | 12,584,417 |
| Nov 5, 2025 | 10.08 | 10.40 | 10.05 | 10.27 | 10.25 | 2.29% | 12,682,358 |
| Nov 4, 2025 | 10.02 | 10.30 | 9.90 | 10.04 | 10.02 | -1.08% | 8,052,839 |
| Nov 3, 2025 | 10.19 | 10.30 | 10.12 | 10.15 | 10.13 | - | 8,641,794 |
| Oct 31, 2025 | 10.11 | 10.24 | 10.11 | 10.15 | 10.13 | 0.20% | 6,746,917 |
| Oct 30, 2025 | 10.14 | 10.32 | 10.10 | 10.13 | 10.11 | -1.36% | 7,732,875 |
| Oct 29, 2025 | 10.32 | 10.45 | 10.17 | 10.27 | 10.25 | -0.19% | 9,667,627 |
| Oct 28, 2025 | 9.58 | 10.36 | 9.58 | 10.29 | 10.27 | 9.94% | 26,921,126 |
| Oct 27, 2025 | 9.47 | 9.50 | 9.30 | 9.36 | 9.34 | - | 11,545,598 |
| Oct 24, 2025 | 9.36 | 9.44 | 9.31 | 9.36 | 9.34 | 0.32% | 7,243,338 |
| Oct 23, 2025 | 9.20 | 9.41 | 9.13 | 9.33 | 9.31 | 1.41% | 10,110,365 |
| Oct 22, 2025 | 9.13 | 9.34 | 9.13 | 9.20 | 9.18 | 0.44% | 10,301,519 |
| Oct 21, 2025 | 9.34 | 9.45 | 9.11 | 9.16 | 9.14 | -4.18% | 15,426,451 |
| Oct 20, 2025 | 9.68 | 9.75 | 9.50 | 9.56 | 9.54 | -0.93% | 6,148,880 |
| Oct 17, 2025 | 9.63 | 9.74 | 9.59 | 9.65 | 9.63 | -0.52% | 23,985,743 |
| Oct 16, 2025 | 9.89 | 9.92 | 9.65 | 9.70 | 9.68 | -1.32% | 16,001,569 |
| Oct 15, 2025 | 9.65 | 9.97 | 9.61 | 9.83 | 9.81 | 2.93% | 13,999,928 |
| Oct 14, 2025 | 9.30 | 9.56 | 9.20 | 9.55 | 9.53 | 2.47% | 7,804,410 |
| Oct 13, 2025 | 9.11 | 9.40 | 9.11 | 9.32 | 9.30 | 1.86% | 6,444,089 |
| Oct 10, 2025 | 9.18 | 9.27 | 9.08 | 9.15 | 9.13 | 0.33% | 7,147,823 |