CEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	18.21	18.37	17.81	18.00	18.00	-1.69%	89,847,380
Mar 19, 2026	18.28	18.35	17.97	18.31	18.31	-0.27%	30,402,420
Mar 18, 2026	18.65	18.74	18.30	18.36	18.36	-1.71%	51,696,430
Mar 17, 2026	18.83	19.16	18.59	18.68	18.68	0.16%	38,662,440
Mar 13, 2026	18.70	18.97	18.56	18.65	18.65	-0.27%	17,080,540
Mar 12, 2026	18.70	18.80	18.50	18.70	18.70	-0.32%	43,045,750
Mar 11, 2026	18.85	19.08	18.68	18.76	18.76	-1.00%	62,478,820
Mar 10, 2026	19.25	19.74	18.87	18.95	18.91	-1.56%	45,643,780
Mar 9, 2026	19.35	19.39	18.53	19.25	19.21	-1.28%	48,313,950
Mar 6, 2026	20.00	20.00	19.26	19.50	19.46	-2.65%	34,889,080
Mar 5, 2026	21.03	21.11	19.95	20.03	19.99	-4.85%	32,464,730
Mar 4, 2026	20.22	21.22	20.22	21.05	21.01	3.85%	34,666,390
Mar 3, 2026	20.95	21.00	19.38	20.27	20.23	-4.02%	46,003,650
Mar 2, 2026	21.66	21.66	20.80	21.12	21.08	-2.04%	22,702,850
Feb 27, 2026	21.89	21.95	21.48	21.56	21.52	-1.73%	56,323,530
Feb 26, 2026	21.92	21.98	21.55	21.94	21.89	0.05%	19,619,900
Feb 25, 2026	21.49	22.08	21.45	21.93	21.88	1.57%	44,612,690
Feb 24, 2026	21.48	21.84	21.37	21.59	21.55	0.84%	46,295,780
Feb 23, 2026	21.92	22.12	21.32	21.41	21.37	-2.86%	38,375,120
Feb 20, 2026	21.73	22.09	21.54	22.04	21.99	0.82%	32,204,160
Feb 19, 2026	21.70	22.02	21.51	21.86	21.81	1.11%	27,736,060
Feb 18, 2026	21.39	21.99	21.39	21.62	21.58	0.56%	24,217,440
Feb 17, 2026	21.65	21.77	21.30	21.50	21.46	-1.19%	13,726,890
Feb 16, 2026	21.43	21.80	21.40	21.76	21.71	1.02%	2,333,982
Feb 13, 2026	21.31	21.60	21.01	21.54	21.50	1.56%	38,451,680
Feb 12, 2026	22.15	22.33	21.15	21.21	21.17	-4.76%	53,758,010
Feb 11, 2026	22.31	22.41	21.97	22.27	22.22	0.32%	40,957,920
Feb 10, 2026	21.99	22.47	21.62	22.20	22.15	1.19%	25,354,620
Feb 9, 2026	21.08	22.01	21.01	21.94	21.89	4.28%	33,275,660
Feb 6, 2026	20.89	21.12	20.57	21.04	21.00	1.20%	36,051,260
Feb 5, 2026	20.95	21.23	20.28	20.79	20.75	-1.19%	37,019,360
Feb 4, 2026	21.95	21.95	20.95	21.04	21.00	-3.75%	53,227,020
Feb 3, 2026	21.68	22.77	21.68	21.86	21.81	0.83%	47,614,490
Jan 30, 2026	22.20	22.27	21.56	21.68	21.63	-2.17%	29,606,040
Jan 29, 2026	22.65	22.77	22.10	22.16	22.11	-2.16%	34,691,400
Jan 28, 2026	22.19	22.69	22.16	22.65	22.60	2.54%	33,536,870
Jan 27, 2026	22.09	22.64	21.98	22.09	22.04	-0.54%	34,272,830
Jan 26, 2026	22.53	22.72	22.03	22.21	22.16	-1.16%	30,852,300
Jan 23, 2026	22.66	22.68	22.27	22.47	22.42	-0.49%	26,442,850
Jan 22, 2026	22.72	22.78	22.38	22.58	22.53	-0.18%	38,903,600
Jan 21, 2026	22.12	22.70	22.03	22.62	22.57	2.72%	36,484,040
Jan 20, 2026	22.03	22.23	21.73	22.02	21.97	-0.77%	24,226,280
Jan 19, 2026	22.07	22.24	21.78	22.19	22.14	0.54%	4,631,105
Jan 16, 2026	21.90	22.10	21.76	22.07	22.02	1.24%	32,553,890
Jan 15, 2026	22.42	22.47	21.72	21.80	21.75	-2.46%	41,506,800
Jan 14, 2026	22.10	22.60	21.91	22.35	22.30	1.36%	32,592,590
Jan 13, 2026	22.37	22.37	21.86	22.05	22.00	-0.94%	27,657,220
Jan 12, 2026	22.29	22.49	22.01	22.26	22.21	-0.45%	22,318,040
Jan 9, 2026	21.91	22.41	21.91	22.36	22.31	1.50%	26,891,070
Jan 8, 2026	20.86	22.09	20.86	22.03	21.98	6.12%	24,246,780