Cemex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.14	12.32	12.02	12.13	12.13	-0.90%	3,947,769
Apr 27, 2026	12.32	12.49	12.18	12.24	12.24	-0.97%	4,091,470
Apr 24, 2026	12.67	12.70	12.32	12.36	12.36	-1.20%	5,852,047
Apr 23, 2026	11.78	12.66	11.78	12.51	12.51	6.29%	15,949,609
Apr 22, 2026	11.95	12.05	11.75	11.77	11.77	-0.17%	5,114,942
Apr 21, 2026	12.12	12.12	11.74	11.79	11.79	-1.75%	4,764,571
Apr 20, 2026	11.88	12.00	11.71	12.00	12.00	0.25%	4,230,174
Apr 17, 2026	11.82	12.17	11.82	11.97	11.97	2.66%	4,784,338
Apr 16, 2026	11.91	11.91	11.53	11.66	11.66	-1.77%	4,826,138
Apr 15, 2026	11.83	11.98	11.67	11.87	11.87	0.42%	4,356,800
Apr 14, 2026	11.92	12.00	11.69	11.82	11.82	-0.59%	5,824,008
Apr 13, 2026	11.79	11.90	11.70	11.89	11.89	-0.25%	2,473,561
Apr 10, 2026	12.08	12.17	11.90	11.92	11.92	0.08%	2,891,381
Apr 9, 2026	11.78	12.15	11.75	11.91	11.91	1.10%	7,484,114
Apr 8, 2026	12.06	12.28	11.70	11.78	11.78	4.16%	9,610,502
Apr 7, 2026	11.22	11.35	11.12	11.31	11.31	-0.44%	5,142,913
Apr 6, 2026	11.33	11.57	11.13	11.36	11.36	1.16%	5,699,842
Apr 2, 2026	11.14	11.63	11.02	11.23	11.23	-3.11%	3,260,262
Apr 1, 2026	11.56	11.71	11.50	11.59	11.59	1.31%	3,747,587
Mar 31, 2026	10.92	11.53	10.80	11.44	11.44	6.82%	12,350,205
Mar 30, 2026	11.04	11.04	10.67	10.71	10.71	-0.37%	4,359,977
Mar 27, 2026	10.91	10.99	10.67	10.75	10.75	-1.92%	5,667,899
Mar 26, 2026	10.97	11.47	10.95	10.96	10.96	-3.27%	8,227,911
Mar 25, 2026	11.14	11.36	11.00	11.33	11.33	4.42%	8,071,956
Mar 24, 2026	10.50	10.88	10.38	10.85	10.85	2.07%	5,558,319
Mar 23, 2026	10.40	10.67	10.28	10.63	10.63	6.41%	6,730,410
Mar 20, 2026	10.32	10.32	9.91	9.99	9.99	-3.01%	5,143,437
Mar 19, 2026	9.97	10.35	9.90	10.30	10.30	0.29%	7,119,535
Mar 18, 2026	10.41	10.63	10.25	10.27	10.27	-2.75%	7,750,013
Mar 17, 2026	10.77	10.90	10.51	10.56	10.56	-1.95%	4,647,048
Mar 16, 2026	10.54	10.87	10.53	10.77	10.77	3.46%	7,213,119
Mar 13, 2026	10.41	10.67	10.34	10.41	10.41	0.29%	7,030,301
Mar 12, 2026	10.50	10.55	10.34	10.38	10.38	-2.17%	10,531,385
Mar 11, 2026	10.81	10.88	10.54	10.61	10.61	-1.39%	10,729,360
Mar 10, 2026	10.98	11.24	10.73	10.76	10.74	-1.56%	8,805,044
Mar 9, 2026	10.67	10.94	10.40	10.93	10.91	0.09%	18,730,623
Mar 6, 2026	11.02	11.10	10.76	10.92	10.90	-3.70%	8,505,847
Mar 5, 2026	11.78	11.96	11.20	11.34	11.32	-5.03%	10,386,204
Mar 4, 2026	11.59	12.07	11.51	11.94	11.92	4.74%	6,314,267
Mar 3, 2026	11.53	11.75	10.83	11.40	11.38	-6.17%	9,818,916
Mar 2, 2026	12.31	12.43	11.96	12.15	12.12	-2.88%	6,891,256
Feb 27, 2026	12.68	12.73	12.46	12.51	12.48	-1.96%	4,618,565
Feb 26, 2026	12.64	12.78	12.47	12.76	12.73	0.16%	4,774,779
Feb 25, 2026	12.52	12.82	12.46	12.74	12.71	1.35%	6,167,986
Feb 24, 2026	12.37	12.69	12.36	12.57	12.54	1.86%	8,432,415
Feb 23, 2026	12.80	12.89	12.32	12.34	12.31	-4.34%	6,596,695
Feb 20, 2026	12.66	12.91	12.53	12.90	12.87	2.14%	4,313,229
Feb 19, 2026	12.43	12.76	12.41	12.63	12.60	0.48%	3,441,639
Feb 18, 2026	12.65	12.82	12.52	12.57	12.54	0.56%	3,497,279
Feb 17, 2026	12.37	12.68	12.30	12.50	12.47	-0.56%	5,463,482
Feb 13, 2026	12.30	12.59	12.19	12.57	12.54	2.44%	7,126,773
Feb 12, 2026	12.94	13.04	12.26	12.27	12.24	-5.18%	8,683,972
Feb 11, 2026	13.04	13.15	12.75	12.94	12.91	-	6,606,934
Feb 10, 2026	12.73	13.07	12.56	12.94	12.91	1.17%	7,271,805
Feb 9, 2026	12.25	12.83	12.22	12.79	12.76	4.84%	7,136,929
Feb 6, 2026	11.99	12.24	11.90	12.20	12.17	2.09%	6,260,397
Feb 5, 2026	11.80	12.24	11.63	11.95	11.93	-1.24%	13,049,894
Feb 4, 2026	12.79	12.80	12.10	12.10	12.07	-5.10%	10,967,345
Feb 3, 2026	12.75	13.19	12.61	12.75	12.72	0.79%	9,075,359
Feb 2, 2026	12.45	12.68	12.40	12.65	12.62	1.36%	4,731,369
Jan 30, 2026	12.69	12.91	12.39	12.48	12.45	-3.18%	5,978,896
Jan 29, 2026	13.30	13.35	12.75	12.89	12.86	-2.13%	6,864,224
Jan 28, 2026	12.90	13.20	12.90	13.17	13.14	2.25%	6,289,341
Jan 27, 2026	12.94	13.14	12.77	12.88	12.85	0.94%	5,959,222
Jan 26, 2026	13.10	13.12	12.72	12.76	12.73	-1.16%	5,425,156
Jan 23, 2026	12.93	12.99	12.81	12.91	12.88	-0.62%	5,367,977
Jan 22, 2026	12.98	13.04	12.79	12.99	12.96	0.54%	7,779,002
Jan 21, 2026	12.65	12.98	12.60	12.92	12.89	3.44%	7,373,931
Jan 20, 2026	12.35	12.63	12.31	12.49	12.46	-	7,968,065
Jan 16, 2026	12.42	12.54	12.31	12.49	12.46	1.13%	8,822,147
Jan 15, 2026	12.61	12.63	12.31	12.35	12.32	-1.75%	5,906,131
Jan 14, 2026	12.43	12.69	12.33	12.57	12.54	1.70%	7,544,409
Jan 13, 2026	12.49	12.52	12.29	12.36	12.33	-0.64%	9,087,779
Jan 12, 2026	12.40	12.57	12.31	12.44	12.41	0.16%	4,253,315
Jan 9, 2026	12.30	12.47	12.29	12.42	12.39	1.22%	5,892,159
Jan 8, 2026	11.55	12.29	11.55	12.27	12.24	6.42%	8,330,764
Jan 7, 2026	11.90	11.92	11.51	11.53	11.51	-3.27%	4,785,682
Jan 6, 2026	11.94	12.03	11.87	11.92	11.90	0.68%	6,154,374
Jan 5, 2026	11.58	11.96	11.58	11.84	11.82	2.33%	5,211,503
Jan 2, 2026	11.61	11.65	11.44	11.57	11.55	0.70%	2,472,898
Dec 31, 2025	11.54	11.62	11.47	11.49	11.47	-1.03%	4,168,867
Dec 30, 2025	11.82	11.82	11.59	11.61	11.59	-1.53%	2,276,501
Dec 29, 2025	11.91	11.98	11.76	11.79	11.77	-1.59%	4,856,967
Dec 26, 2025	11.86	12.04	11.86	11.98	11.95	1.18%	3,951,098
Dec 24, 2025	11.90	11.90	11.81	11.84	11.82	-0.34%	1,638,581
Dec 23, 2025	11.80	11.90	11.73	11.88	11.86	0.85%	4,409,101
Dec 22, 2025	11.60	11.80	11.58	11.78	11.76	1.03%	3,619,463
Dec 19, 2025	11.62	11.81	11.59	11.66	11.64	0.87%	6,416,123
Dec 18, 2025	11.29	11.64	11.21	11.56	11.54	3.03%	7,028,548
Dec 17, 2025	11.46	11.51	11.16	11.22	11.20	-2.69%	5,396,898
Dec 16, 2025	11.67	11.82	11.51	11.53	11.51	-1.11%	5,356,877
Dec 15, 2025	11.40	11.86	11.40	11.66	11.64	1.30%	6,498,278
Dec 12, 2025	11.25	11.57	11.10	11.51	11.46	2.86%	8,727,088
Dec 11, 2025	10.98	11.23	10.90	11.19	11.14	2.94%	18,502,274
Dec 10, 2025	10.94	10.97	10.79	10.87	10.83	-0.82%	4,300,123
Dec 9, 2025	10.90	11.03	10.89	10.96	10.92	-0.18%	4,803,144
Dec 8, 2025	10.99	11.17	10.83	10.98	10.94	1.39%	6,039,218
Dec 5, 2025	11.05	11.05	10.81	10.83	10.79	-1.37%	2,910,083
Dec 4, 2025	10.86	11.01	10.86	10.98	10.94	0.92%	5,470,201
Dec 3, 2025	10.76	10.92	10.68	10.88	10.84	1.21%	4,358,720