CEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	17.45	17.67	17.33	17.62	17.62	1.03%	8,417,515
Oct 8, 2026	17.40	17.49	17.15	17.44	17.44	0.52%	25,336,892
Oct 7, 2026	17.98	17.98	17.21	17.35	17.35	-3.40%	25,401,643
Oct 6, 2026	17.28	18.10	17.28	17.96	17.96	3.46%	42,923,113
Oct 5, 2026	17.50	17.52	17.07	17.36	17.36	-0.46%	21,512,772
Oct 2, 2026	17.27	17.61	17.08	17.44	17.44	0.87%	27,226,972
Oct 1, 2026	17.22	17.36	17.00	17.29	17.29	0.12%	18,595,745
Sep 30, 2026	17.49	17.53	17.21	17.27	17.27	-1.26%	44,224,390
Sep 29, 2026	17.16	17.52	17.13	17.49	17.49	2.04%	33,532,658
Sep 28, 2026	17.39	17.50	16.98	17.14	17.14	-0.98%	45,427,552
Sep 25, 2026	16.92	17.46	16.91	17.31	17.31	2.12%	26,116,721
Sep 24, 2026	17.25	17.25	16.74	16.95	16.95	-1.63%	31,540,256
Sep 23, 2026	17.84	17.84	17.19	17.23	17.23	-3.04%	31,597,592
Sep 22, 2026	17.37	17.83	17.28	17.77	17.77	2.78%	26,088,316
Sep 21, 2026	17.43	17.67	17.27	17.29	17.29	-0.75%	16,720,789
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