CEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	21.33	21.61	21.18	21.45	21.45	0.70%	31,300,420
Apr 29, 2026	21.06	21.43	20.92	21.30	21.30	1.04%	29,016,310
Apr 28, 2026	21.22	21.45	20.99	21.08	21.08	-1.17%	43,843,294
Apr 27, 2026	21.31	21.70	21.15	21.33	21.33	-0.70%	33,351,720
Apr 24, 2026	21.65	22.13	21.43	21.48	21.48	-1.47%	47,312,380
Apr 23, 2026	20.82	21.96	20.82	21.80	21.80	6.65%	53,611,200
Apr 22, 2026	20.60	20.77	20.39	20.44	20.44	-0.82%	30,407,220
Apr 21, 2026	20.65	20.97	20.32	20.61	20.61	-0.72%	32,668,010
Apr 20, 2026	20.78	20.81	20.31	20.76	20.76	-0.14%	33,117,240
Apr 17, 2026	20.27	21.00	20.27	20.79	20.79	2.92%	36,753,760
Apr 16, 2026	20.46	20.59	19.92	20.20	20.20	-1.80%	33,583,580
Apr 15, 2026	20.36	20.70	20.17	20.57	20.57	0.83%	25,672,700
Apr 14, 2026	20.50	20.71	20.17	20.40	20.40	-0.83%	44,047,270
Apr 13, 2026	20.58	20.64	20.35	20.57	20.57	-0.29%	34,802,620
Apr 10, 2026	20.66	21.03	20.61	20.63	20.63	-0.10%	22,664,960
Apr 9, 2026	20.50	21.10	20.50	20.65	20.65	0.29%	28,481,700
Apr 8, 2026	20.91	21.42	20.48	20.59	20.59	2.54%	32,188,110
Apr 7, 2026	20.15	20.19	19.82	20.08	20.08	-0.79%	31,870,130
Apr 6, 2026	20.86	20.87	19.84	20.24	20.24	-2.55%	24,504,370
Apr 1, 2026	20.51	20.88	20.49	20.77	20.77	1.07%	32,304,490
Mar 31, 2026	19.57	20.63	19.52	20.55	20.55	5.76%	62,805,120
Mar 30, 2026	19.34	20.00	19.34	19.43	19.43	-0.05%	16,117,550
Mar 27, 2026	19.66	19.89	19.33	19.44	19.44	-1.32%	37,914,460
Mar 26, 2026	20.01	20.43	19.68	19.70	19.70	-2.28%	46,431,020
Mar 25, 2026	19.25	20.22	19.25	20.16	20.16	4.19%	44,878,380
Mar 24, 2026	18.94	19.39	18.64	19.35	19.35	2.33%	30,461,980
Mar 23, 2026	18.21	18.94	18.20	18.91	18.91	5.06%	37,012,670
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