CEMEX, S.A.B. de C.V. (CX)
NYSE: CX · Real-Time Price · USD
12.17
-0.12 (-0.94%)
Jun 29, 2026, 3:20 PM EDT - Market open
Cemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 11.99 | 12.20 | 11.93 | 12.05 | - | -1.91% | 1,778,638 |
| Jun 26, 2026 | 12.28 | 12.57 | 12.26 | 12.28 | 12.28 | -0.81% | 5,841,114 |
| Jun 25, 2026 | 12.17 | 12.46 | 12.12 | 12.38 | 12.38 | 3.00% | 5,487,932 |
| Jun 24, 2026 | 12.10 | 12.17 | 11.92 | 12.02 | 12.02 | -1.15% | 3,718,793 |
| Jun 23, 2026 | 12.13 | 12.37 | 12.09 | 12.16 | 12.16 | -3.34% | 3,568,590 |
| Jun 22, 2026 | 12.72 | 12.81 | 12.47 | 12.58 | 12.58 | -1.18% | 2,554,508 |
| Jun 18, 2026 | 12.76 | 12.96 | 12.70 | 12.73 | 12.73 | 1.03% | 3,870,479 |
| Jun 17, 2026 | 13.01 | 13.11 | 12.54 | 12.60 | 12.60 | -2.69% | 3,639,037 |
| Jun 16, 2026 | 12.99 | 13.11 | 12.90 | 12.98 | 12.95 | 0.70% | 3,169,216 |
| Jun 15, 2026 | 13.23 | 13.40 | 12.88 | 12.89 | 12.86 | -0.69% | 4,359,919 |
| Jun 12, 2026 | 12.82 | 13.10 | 12.75 | 12.98 | 12.95 | 2.20% | 4,476,425 |
| Jun 11, 2026 | 12.03 | 12.75 | 11.91 | 12.70 | 12.67 | 7.63% | 5,613,594 |
| Jun 10, 2026 | 12.08 | 12.19 | 11.79 | 11.80 | 11.77 | -2.32% | 3,742,145 |
| Jun 9, 2026 | 12.27 | 12.36 | 11.65 | 12.08 | 12.05 | 0.33% | 5,869,421 |
| Jun 8, 2026 | 12.50 | 12.59 | 12.01 | 12.04 | 12.01 | -3.45% | 5,583,072 |
| Jun 5, 2026 | 12.83 | 12.87 | 12.35 | 12.47 | 12.44 | -3.63% | 4,673,224 |
| Jun 4, 2026 | 12.87 | 13.01 | 12.87 | 12.94 | 12.91 | 0.31% | 2,825,911 |
| Jun 3, 2026 | 12.96 | 13.16 | 12.88 | 12.90 | 12.87 | -1.23% | 3,363,310 |
| Jun 2, 2026 | 13.15 | 13.40 | 13.00 | 13.06 | 13.03 | -0.31% | 3,697,466 |
| Jun 1, 2026 | 12.90 | 13.33 | 12.89 | 13.10 | 13.07 | 0.08% | 3,536,104 |
| May 29, 2026 | 13.03 | 13.22 | 12.94 | 13.09 | 13.06 | 0.23% | 4,413,460 |
| May 28, 2026 | 13.13 | 13.27 | 12.94 | 13.06 | 13.03 | -1.14% | 3,139,300 |
| May 27, 2026 | 12.97 | 13.32 | 12.97 | 13.21 | 13.18 | 0.84% | 3,815,124 |
| May 26, 2026 | 12.75 | 13.10 | 12.71 | 13.10 | 13.07 | 4.30% | 3,167,001 |
| May 22, 2026 | 12.60 | 12.63 | 12.47 | 12.56 | 12.53 | -0.24% | 5,796,171 |
| May 21, 2026 | 12.51 | 12.84 | 12.37 | 12.59 | 12.56 | -0.63% | 3,876,757 |
| May 20, 2026 | 12.40 | 12.80 | 12.29 | 12.67 | 12.64 | 3.26% | 5,636,169 |
| May 19, 2026 | 12.44 | 12.53 | 12.19 | 12.27 | 12.24 | -3.39% | 7,014,328 |
| May 18, 2026 | 12.73 | 12.81 | 12.60 | 12.70 | 12.67 | 1.11% | 3,015,502 |
| May 15, 2026 | 12.85 | 12.96 | 12.53 | 12.56 | 12.53 | -4.56% | 6,198,375 |
| May 14, 2026 | 13.31 | 13.39 | 13.09 | 13.16 | 13.13 | -0.68% | 7,705,400 |
| May 13, 2026 | 13.19 | 13.39 | 13.01 | 13.25 | 13.22 | 0.61% | 5,367,912 |
| May 12, 2026 | 13.24 | 13.38 | 13.06 | 13.17 | 13.14 | -0.90% | 4,016,460 |
| May 11, 2026 | 13.08 | 13.39 | 13.06 | 13.29 | 13.26 | 1.37% | 4,346,855 |
| May 8, 2026 | 13.30 | 13.39 | 13.03 | 13.11 | 13.08 | -0.23% | 5,451,399 |
| May 7, 2026 | 13.55 | 13.55 | 13.13 | 13.14 | 13.11 | -3.03% | 6,662,871 |
| May 6, 2026 | 13.00 | 13.67 | 12.97 | 13.55 | 13.52 | 5.28% | 10,361,514 |
| May 5, 2026 | 12.04 | 12.94 | 11.92 | 12.87 | 12.84 | 8.24% | 8,129,517 |
| May 4, 2026 | 12.16 | 12.34 | 11.78 | 11.89 | 11.86 | -2.94% | 3,914,565 |
| May 1, 2026 | 12.24 | 12.37 | 12.16 | 12.25 | 12.22 | -0.41% | 2,540,811 |
| Apr 30, 2026 | 12.27 | 12.36 | 12.12 | 12.30 | 12.27 | 1.07% | 4,141,166 |
| Apr 29, 2026 | 12.06 | 12.26 | 12.02 | 12.17 | 12.14 | 0.33% | 4,036,365 |
| Apr 28, 2026 | 12.14 | 12.32 | 12.02 | 12.13 | 12.10 | -0.90% | 5,132,529 |
| Apr 27, 2026 | 12.32 | 12.49 | 12.18 | 12.24 | 12.21 | -0.97% | 4,092,939 |
| Apr 24, 2026 | 12.67 | 12.70 | 12.32 | 12.36 | 12.33 | -1.20% | 5,919,763 |
| Apr 23, 2026 | 11.78 | 12.66 | 11.78 | 12.51 | 12.48 | 6.29% | 16,134,402 |
| Apr 22, 2026 | 11.95 | 12.05 | 11.75 | 11.77 | 11.74 | -0.17% | 6,297,644 |
| Apr 21, 2026 | 12.12 | 12.12 | 11.74 | 11.79 | 11.76 | -1.75% | 4,765,034 |
| Apr 20, 2026 | 11.88 | 12.00 | 11.71 | 12.00 | 11.97 | 0.25% | 4,230,250 |
| Apr 17, 2026 | 11.82 | 12.17 | 11.82 | 11.97 | 11.94 | 2.66% | 4,784,434 |
| Apr 16, 2026 | 11.91 | 11.91 | 11.53 | 11.66 | 11.63 | -1.77% | 4,872,455 |
| Apr 15, 2026 | 11.83 | 11.98 | 11.67 | 11.87 | 11.84 | 0.42% | 4,356,903 |
| Apr 14, 2026 | 11.92 | 12.00 | 11.69 | 11.82 | 11.79 | -0.59% | 5,824,099 |
| Apr 13, 2026 | 11.79 | 11.90 | 11.70 | 11.89 | 11.86 | -0.25% | 2,473,809 |
| Apr 10, 2026 | 12.08 | 12.17 | 11.90 | 11.92 | 11.89 | 0.08% | 2,891,666 |
| Apr 9, 2026 | 11.78 | 12.15 | 11.75 | 11.91 | 11.88 | 1.10% | 7,484,348 |
| Apr 8, 2026 | 12.06 | 12.28 | 11.70 | 11.78 | 11.75 | 4.16% | 9,613,756 |
| Apr 7, 2026 | 11.22 | 11.35 | 11.12 | 11.31 | 11.28 | -0.44% | 5,148,671 |
| Apr 6, 2026 | 11.33 | 11.57 | 11.13 | 11.36 | 11.33 | 1.16% | 5,699,914 |
| Apr 2, 2026 | 11.14 | 11.63 | 11.02 | 11.23 | 11.20 | -3.11% | 3,266,087 |
| Apr 1, 2026 | 11.56 | 11.71 | 11.50 | 11.59 | 11.56 | 1.31% | 3,747,614 |
| Mar 31, 2026 | 10.92 | 11.53 | 10.80 | 11.44 | 11.41 | 6.82% | 12,350,850 |
| Mar 30, 2026 | 11.04 | 11.04 | 10.67 | 10.71 | 10.68 | -0.37% | 4,366,295 |
| Mar 27, 2026 | 10.91 | 10.99 | 10.67 | 10.75 | 10.72 | -1.92% | 5,668,468 |
| Mar 26, 2026 | 10.97 | 11.47 | 10.95 | 10.96 | 10.93 | -3.27% | 8,228,407 |
| Mar 25, 2026 | 11.14 | 11.36 | 11.00 | 11.33 | 11.30 | 4.42% | 8,074,677 |
| Mar 24, 2026 | 10.50 | 10.88 | 10.38 | 10.85 | 10.82 | 2.07% | 5,558,684 |
| Mar 23, 2026 | 10.40 | 10.67 | 10.28 | 10.63 | 10.60 | 6.41% | 6,731,049 |
| Mar 20, 2026 | 10.32 | 10.32 | 9.91 | 9.99 | 9.97 | -3.01% | 5,143,756 |
| Mar 19, 2026 | 9.97 | 10.35 | 9.90 | 10.30 | 10.28 | 0.29% | 7,132,147 |
| Mar 18, 2026 | 10.41 | 10.63 | 10.25 | 10.27 | 10.25 | -2.75% | 8,323,794 |
| Mar 17, 2026 | 10.77 | 10.90 | 10.51 | 10.56 | 10.53 | -1.95% | 4,647,400 |
| Mar 16, 2026 | 10.54 | 10.87 | 10.53 | 10.77 | 10.74 | 3.46% | 7,213,203 |
| Mar 13, 2026 | 10.41 | 10.67 | 10.34 | 10.41 | 10.39 | 0.29% | 7,030,390 |
| Mar 12, 2026 | 10.50 | 10.55 | 10.34 | 10.38 | 10.36 | -2.17% | 10,531,971 |
| Mar 11, 2026 | 10.81 | 10.88 | 10.54 | 10.61 | 10.58 | -1.19% | 11,115,293 |
| Mar 10, 2026 | 10.98 | 11.24 | 10.73 | 10.76 | 10.71 | -1.56% | 8,812,531 |
| Mar 9, 2026 | 10.67 | 10.94 | 10.40 | 10.93 | 10.88 | 0.09% | 18,730,623 |
| Mar 6, 2026 | 11.02 | 11.10 | 10.76 | 10.92 | 10.87 | -3.70% | 8,505,847 |
| Mar 5, 2026 | 11.78 | 11.96 | 11.20 | 11.34 | 11.29 | -5.03% | 10,386,204 |
| Mar 4, 2026 | 11.59 | 12.07 | 11.51 | 11.94 | 11.89 | 4.74% | 6,314,267 |
| Mar 3, 2026 | 11.53 | 11.75 | 10.83 | 11.40 | 11.35 | -6.17% | 9,818,916 |
| Mar 2, 2026 | 12.31 | 12.43 | 11.96 | 12.15 | 12.10 | -2.88% | 6,891,256 |
| Feb 27, 2026 | 12.68 | 12.73 | 12.46 | 12.51 | 12.45 | -1.96% | 4,618,565 |
| Feb 26, 2026 | 12.64 | 12.78 | 12.47 | 12.76 | 12.70 | 0.16% | 4,774,779 |
| Feb 25, 2026 | 12.52 | 12.82 | 12.46 | 12.74 | 12.68 | 1.35% | 6,167,986 |
| Feb 24, 2026 | 12.37 | 12.69 | 12.36 | 12.57 | 12.51 | 1.86% | 8,432,415 |
| Feb 23, 2026 | 12.80 | 12.89 | 12.32 | 12.34 | 12.28 | -4.34% | 6,596,695 |
| Feb 20, 2026 | 12.66 | 12.91 | 12.53 | 12.90 | 12.84 | 2.14% | 4,313,229 |
| Feb 19, 2026 | 12.43 | 12.76 | 12.41 | 12.63 | 12.57 | 0.48% | 3,441,639 |
| Feb 18, 2026 | 12.65 | 12.82 | 12.52 | 12.57 | 12.51 | 0.56% | 3,497,279 |
| Feb 17, 2026 | 12.37 | 12.68 | 12.30 | 12.50 | 12.44 | -0.56% | 5,463,482 |
| Feb 13, 2026 | 12.30 | 12.59 | 12.19 | 12.57 | 12.51 | 2.44% | 7,126,773 |
| Feb 12, 2026 | 12.94 | 13.04 | 12.26 | 12.27 | 12.21 | -5.18% | 8,683,972 |
| Feb 11, 2026 | 13.04 | 13.15 | 12.75 | 12.94 | 12.88 | - | 6,606,934 |
| Feb 10, 2026 | 12.73 | 13.07 | 12.56 | 12.94 | 12.88 | 1.17% | 7,271,805 |
| Feb 9, 2026 | 12.25 | 12.83 | 12.22 | 12.79 | 12.73 | 4.84% | 7,136,929 |
| Feb 6, 2026 | 11.99 | 12.24 | 11.90 | 12.20 | 12.15 | 2.09% | 6,260,397 |
| Feb 5, 2026 | 11.80 | 12.24 | 11.63 | 11.95 | 11.90 | -1.24% | 13,049,894 |
| Feb 4, 2026 | 12.79 | 12.80 | 12.10 | 12.10 | 12.05 | -5.10% | 10,967,345 |