CEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	17.43	17.67	17.27	17.28	17.28	-0.80%	12,922,032
Sep 18, 2026	17.63	17.69	17.32	17.42	17.42	-0.74%	220,180,919
Sep 17, 2026	17.50	17.77	17.50	17.55	17.55	-0.06%	12,361,886
Sep 15, 2026	17.92	17.92	17.48	17.56	17.56	-1.66%	31,076,482
Sep 14, 2026	18.13	18.13	17.75	17.91	17.86	-1.21%	19,185,543
Sep 11, 2026	18.21	18.41	18.09	18.13	18.08	0.11%	11,619,569
Sep 10, 2026	18.31	18.34	17.98	18.11	18.06	-1.84%	19,323,658
Sep 9, 2026	18.73	18.73	18.40	18.45	18.40	-1.44%	34,361,752
Sep 8, 2026	18.76	18.96	18.25	18.72	18.66	-0.21%	27,653,977
Sep 7, 2026	18.75	18.86	18.66	18.76	18.70	0.54%	3,341,449
Sep 4, 2026	18.45	18.77	18.31	18.66	18.60	1.14%	23,436,212
Sep 3, 2026	18.04	18.50	18.03	18.45	18.40	2.39%	32,918,014
Sep 2, 2026	17.81	18.17	17.81	18.02	17.97	1.18%	22,323,697
Sep 1, 2026	18.40	18.40	17.76	17.81	17.76	-2.78%	19,722,732
Aug 31, 2026	18.50	18.58	18.28	18.32	18.27	-1.51%	119,363,481
Aug 28, 2026	18.66	18.66	18.40	18.60	18.54	0.11%	17,547,941
Aug 27, 2026	18.65	18.67	18.44	18.58	18.52	-0.32%	13,688,146
Aug 26, 2026	18.70	18.93	18.62	18.64	18.58	-0.48%	16,177,882
Aug 25, 2026	18.88	18.92	18.47	18.73	18.67	-0.32%	14,608,002
Aug 24, 2026	18.88	19.04	18.66	18.79	18.73	0.11%	36,576,296
Aug 21, 2026	18.13	18.87	18.05	18.77	18.71	4.16%	43,175,327
Aug 20, 2026	18.19	18.26	17.88	18.02	17.97	-0.55%	20,076,228
Aug 19, 2026	18.21	18.57	18.09	18.12	18.07	-0.93%	18,958,227
Aug 18, 2026	18.95	18.95	18.23	18.29	18.24	-3.64%	18,256,264
Aug 17, 2026	19.01	19.04	18.74	18.98	18.92	0.32%	12,774,609
Aug 14, 2026	18.90	19.09	18.81	18.92	18.86	-0.26%	8,772,991
Aug 13, 2026	19.30	19.34	18.90	18.97	18.91	-1.25%	20,226,113
Aug 12, 2026	19.15	19.39	19.04	19.21	19.15	0.31%	27,542,469
Aug 11, 2026	19.57	19.59	18.95	19.15	19.09	-1.69%	16,816,473
Aug 10, 2026	19.54	19.67	19.39	19.48	19.42	-0.31%	27,964,063
Aug 7, 2026	19.50	19.62	19.12	19.54	19.48	0.10%	28,659,247
Aug 6, 2026	19.93	19.95	19.46	19.52	19.46	-2.20%	33,455,115
Aug 5, 2026	20.20	20.30	19.85	19.96	19.90	-0.60%	18,106,484
Aug 4, 2026	20.60	20.87	19.93	20.08	20.02	-2.52%	32,154,310
Aug 3, 2026	20.63	20.83	20.52	20.60	20.54	0.44%	8,356,788
Jul 31, 2026	20.74	20.74	20.41	20.51	20.45	-0.87%	20,252,488
Jul 30, 2026	20.56	21.01	20.40	20.69	20.63	0.49%	15,413,412
Jul 29, 2026	21.01	21.01	20.50	20.59	20.53	-1.72%	36,281,649
Jul 28, 2026	21.30	21.45	20.88	20.95	20.89	-1.97%	21,997,933
Jul 27, 2026	21.23	21.43	21.06	21.37	21.31	1.09%	11,585,490
Jul 24, 2026	21.50	21.62	21.08	21.14	21.08	-1.67%	20,763,120
Jul 23, 2026	22.89	22.89	21.40	21.50	21.44	-3.02%	28,529,814
Jul 22, 2026	21.95	22.41	21.95	22.17	22.10	0.45%	11,131,206
Jul 21, 2026	21.82	22.12	21.82	22.07	22.00	0.87%	15,242,055
Jul 20, 2026	22.76	22.79	21.79	21.88	21.81	-3.74%	20,480,608
Jul 17, 2026	22.66	22.79	22.42	22.73	22.66	-0.22%	10,361,499
Jul 16, 2026	22.51	23.00	22.40	22.78	22.71	0.71%	18,634,616
Jul 15, 2026	22.27	22.87	22.22	22.62	22.55	1.89%	17,493,072
Jul 14, 2026	21.88	22.81	21.88	22.20	22.13	1.93%	27,546,298
Jul 13, 2026	21.75	21.91	21.49	21.78	21.72	-0.37%	27,606,740