CEMEX, S.A.B. de C.V. CX
NYSE
$9.75+0.18 (+1.88%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Showing the newest 90 of 250 daily rows. The CSV includes the full year.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | $9.57 | +0.10% | $9.53 | $9.70 | $9.53 | 2.33M |
| 2026-10-09 | $9.56 | 0.00% | $9.61 | $9.62 | $9.42 | 4.01M |
| 2026-10-08 | $9.56 | -0.31% | $9.53 | $9.61 | $9.44 | 3.99M |
| 2026-10-07 | $9.59 | -3.33% | $9.80 | $9.85 | $9.53 | 6.59M |
| 2026-10-06 | $9.92 | +3.98% | $9.57 | $10.05 | $9.57 | 13.02M |
| 2026-10-05 | $9.54 | +0.10% | $9.52 | $9.61 | $9.37 | 3.75M |
| 2026-10-02 | $9.53 | +1.38% | $9.46 | $9.63 | $9.36 | 6.56M |
| 2026-10-01 | $9.40 | -1.16% | $9.40 | $9.47 | $9.30 | 3.76M |
| 2026-09-30 | $9.51 | -1.45% | $9.66 | $9.71 | $9.51 | 3.99M |
| 2026-09-29 | $9.65 | +1.26% | $9.53 | $9.68 | $9.49 | 5.93M |
| 2026-09-28 | $9.53 | -1.85% | $9.79 | $9.79 | $9.47 | 13.42M |
| 2026-09-25 | $9.71 | +2.10% | $9.52 | $9.82 | $9.49 | 7.39M |
| 2026-09-24 | $9.51 | -2.56% | $9.71 | $9.79 | $9.49 | 9.08M |
| 2026-09-23 | $9.76 | -4.69% | $10.12 | $10.13 | $9.76 | 10.65M |
| 2026-09-22 | $10.24 | +2.20% | $10.09 | $10.27 | $9.98 | 13.13M |
| 2026-09-21 | $10.02 | -0.40% | $10.18 | $10.22 | $9.99 | 7.93M |
| 2026-09-18 | $10.06 | -1.28% | $10.14 | $10.20 | $10.02 | 6.29M |
| 2026-09-17 | $10.19 | +0.30% | $10.32 | $10.34 | $10.15 | 3.66M |
| 2026-09-16 | $10.16 | -0.29% | $10.25 | $10.32 | $10.01 | 3.74M |
| 2026-09-15 | $10.19 | -2.49% | $10.38 | $10.44 | $10.15 | 11.19M |
| 2026-09-14 | $10.45 | -2.25% | $10.51 | $10.51 | $10.33 | 10.95M |
| 2026-09-11 | $10.69 | +0.28% | $10.86 | $10.86 | $10.63 | 3.70M |
| 2026-09-10 | $10.66 | -1.75% | $10.68 | $10.83 | $10.56 | 9.20M |
| 2026-09-09 | $10.85 | -1.09% | $10.96 | $11.03 | $10.85 | 4.88M |
| 2026-09-08 | $10.97 | -0.54% | $11.10 | $11.20 | $10.91 | 6.31M |
| 2026-09-04 | $11.03 | +1.47% | $10.78 | $11.09 | $10.78 | 3.83M |
| 2026-09-03 | $10.87 | +2.74% | $10.67 | $10.91 | $10.58 | 4.70M |
| 2026-09-02 | $10.58 | +1.24% | $10.49 | $10.68 | $10.47 | 3.51M |
| 2026-09-01 | $10.45 | -2.70% | $10.71 | $10.77 | $10.41 | 4.17M |
| 2026-08-31 | $10.74 | -1.20% | $10.81 | $10.90 | $10.72 | 3.24M |
| 2026-08-28 | $10.87 | -0.55% | $10.98 | $10.98 | $10.74 | 3.41M |
| 2026-08-27 | $10.93 | -0.46% | $10.93 | $10.97 | $10.85 | 3.31M |
| 2026-08-26 | $10.98 | -0.18% | $11.08 | $11.13 | $10.94 | 3.42M |
| 2026-08-25 | $11.00 | -0.27% | $11.08 | $11.15 | $10.88 | 6.18M |
| 2026-08-24 | $11.03 | -0.72% | $11.09 | $11.19 | $10.98 | 5.00M |
| 2026-08-21 | $11.11 | +4.81% | $10.73 | $11.12 | $10.65 | 9.82M |
| 2026-08-20 | $10.60 | -0.56% | $10.58 | $10.74 | $10.50 | 10.13M |
| 2026-08-19 | $10.66 | 0.00% | $10.78 | $10.94 | $10.64 | 7.08M |
| 2026-08-18 | $10.66 | -4.05% | $10.98 | $11.07 | $10.64 | 7.40M |
| 2026-08-17 | $11.11 | +0.45% | $11.03 | $11.15 | $10.96 | 6.07M |
| 2026-08-14 | $11.06 | -0.18% | $11.09 | $11.20 | $11.02 | 3.78M |
| 2026-08-13 | $11.08 | -1.42% | $11.25 | $11.30 | $11.06 | 3.62M |
| 2026-08-12 | $11.24 | +0.45% | $11.29 | $11.34 | $11.16 | 7.89M |
| 2026-08-11 | $11.19 | -0.97% | $11.33 | $11.38 | $11.04 | 11.84M |
| 2026-08-10 | $11.30 | -0.26% | $11.30 | $11.46 | $11.27 | 10.53M |
| 2026-08-07 | $11.33 | +0.27% | $11.35 | $11.40 | $11.12 | 9.86M |
| 2026-08-06 | $11.30 | -2.16% | $11.47 | $11.55 | $11.27 | 11.02M |
| 2026-08-05 | $11.55 | -0.52% | $11.73 | $11.74 | $11.49 | 8.65M |
| 2026-08-04 | $11.61 | -1.94% | $11.98 | $12.03 | $11.54 | 6.77M |
| 2026-08-03 | $11.84 | +0.17% | $11.82 | $12.01 | $11.82 | 3.74M |
| 2026-07-31 | $11.82 | -0.92% | $11.85 | $11.91 | $11.72 | 3.63M |
| 2026-07-30 | $11.93 | +1.97% | $12.02 | $12.12 | $11.73 | 7.76M |
| 2026-07-29 | $11.70 | -2.50% | $11.86 | $11.94 | $11.65 | 8.76M |
| 2026-07-28 | $12.00 | -1.64% | $12.20 | $12.26 | $11.94 | 6.90M |
| 2026-07-27 | $12.20 | +1.16% | $12.21 | $12.32 | $12.01 | 8.59M |
| 2026-07-24 | $12.06 | -1.63% | $12.30 | $12.35 | $12.03 | 11.29M |
| 2026-07-23 | $12.26 | -3.62% | $12.94 | $13.08 | $12.17 | 13.16M |
| 2026-07-22 | $12.72 | +0.16% | $12.76 | $12.90 | $12.64 | 4.83M |
| 2026-07-21 | $12.70 | +1.68% | $12.65 | $12.71 | $12.53 | 3.06M |
| 2026-07-20 | $12.49 | -3.70% | $12.98 | $13.04 | $12.47 | 5.33M |
| 2026-07-17 | $12.97 | -0.99% | $12.79 | $13.02 | $12.77 | 3.63M |
| 2026-07-16 | $13.10 | +0.23% | $12.90 | $13.22 | $12.84 | 5.22M |
| 2026-07-15 | $13.07 | +2.11% | $12.82 | $13.16 | $12.77 | 8.00M |
| 2026-07-14 | $12.80 | +2.81% | $12.69 | $13.12 | $12.66 | 7.02M |
| 2026-07-13 | $12.45 | -0.24% | $12.33 | $12.54 | $12.27 | 7.37M |
| 2026-07-10 | $12.48 | +0.89% | $12.40 | $12.69 | $12.40 | 4.06M |
| 2026-07-09 | $12.37 | +1.64% | $12.18 | $12.44 | $12.09 | 5.23M |
| 2026-07-08 | $12.17 | +0.50% | $12.00 | $12.19 | $11.85 | 4.02M |
| 2026-07-07 | $12.11 | -1.70% | $12.20 | $12.30 | $11.95 | 3.22M |
| 2026-07-06 | $12.32 | +0.24% | $12.38 | $12.45 | $12.26 | 5.12M |
| 2026-07-02 | $12.29 | +1.32% | $12.41 | $12.55 | $12.21 | 6.20M |
| 2026-07-01 | $12.13 | +1.08% | $12.00 | $12.20 | $11.84 | 6.98M |
| 2026-06-30 | $12.00 | -1.15% | $12.16 | $12.20 | $11.93 | 3.67M |
| 2026-06-29 | $12.14 | -1.14% | $11.99 | $12.20 | $11.93 | 4.60M |
| 2026-06-26 | $12.28 | -0.81% | $12.28 | $12.57 | $12.26 | 5.84M |
| 2026-06-25 | $12.38 | +3.00% | $12.17 | $12.46 | $12.12 | 5.59M |
| 2026-06-24 | $12.02 | -1.15% | $12.10 | $12.17 | $11.92 | 3.72M |
| 2026-06-23 | $12.16 | -3.34% | $12.13 | $12.37 | $12.09 | 3.57M |
| 2026-06-22 | $12.58 | -1.18% | $12.72 | $12.81 | $12.47 | 2.55M |
| 2026-06-18 | $12.73 | +1.03% | $12.76 | $12.96 | $12.70 | 3.87M |
| 2026-06-17 | $12.60 | -2.93% | $13.01 | $13.11 | $12.54 | 3.64M |
| 2026-06-16 | $12.98 | +0.70% | $12.99 | $13.11 | $12.90 | 3.17M |
| 2026-06-15 | $12.89 | -0.69% | $13.23 | $13.40 | $12.88 | 4.36M |
| 2026-06-12 | $12.98 | +2.20% | $12.82 | $13.10 | $12.75 | 4.48M |
| 2026-06-11 | $12.70 | +7.63% | $12.03 | $12.75 | $11.91 | 5.61M |
| 2026-06-10 | $11.80 | -2.32% | $12.08 | $12.19 | $11.79 | 3.74M |
| 2026-06-09 | $12.08 | +0.33% | $12.27 | $12.36 | $11.65 | 5.87M |
| 2026-06-08 | $12.04 | -3.45% | $12.50 | $12.59 | $12.01 | 5.58M |
| 2026-06-05 | $12.47 | -3.63% | $12.83 | $12.87 | $12.35 | 4.67M |
| 2026-06-04 | $12.94 | +0.31% | $12.87 | $13.01 | $12.87 | 2.83M |