CEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	21.95	22.41	21.95	22.17	22.17	0.45%	11,131,206
Jul 21, 2026	21.82	22.12	21.82	22.07	22.07	0.87%	15,242,055
Jul 20, 2026	22.76	22.79	21.79	21.88	21.88	-3.74%	20,480,608
Jul 17, 2026	22.66	22.79	22.42	22.73	22.73	-0.22%	10,361,499
Jul 16, 2026	22.51	23.00	22.40	22.78	22.78	0.71%	18,634,616
Jul 15, 2026	22.27	22.87	22.22	22.62	22.62	1.89%	17,493,072
Jul 14, 2026	21.88	22.81	21.88	22.20	22.20	1.93%	27,546,298
Jul 13, 2026	21.75	21.91	21.49	21.78	21.78	-0.37%	27,606,740
Jul 10, 2026	21.66	22.21	21.66	21.86	21.86	0.69%	19,310,653
Jul 9, 2026	21.30	21.82	21.25	21.71	21.71	1.50%	24,904,992
Jul 8, 2026	21.20	21.43	20.93	21.39	21.39	0.85%	16,396,451
Jul 7, 2026	21.33	21.45	20.89	21.21	21.21	-0.93%	14,315,482
Jul 6, 2026	21.44	21.72	21.37	21.41	21.41	-0.09%	29,013,539
Jul 3, 2026	21.47	21.52	21.19	21.43	21.43	0.28%	4,404,984
Jul 2, 2026	21.30	21.86	21.30	21.37	21.37	0.05%	14,054,373
Jul 1, 2026	20.91	21.45	20.91	21.36	21.36	1.71%	29,710,204
Jun 30, 2026	21.29	21.39	20.87	21.00	21.00	-1.27%	41,375,202
Jun 29, 2026	21.40	21.40	21.01	21.27	21.27	-1.25%	4,399,312
Jun 26, 2026	21.83	21.90	21.47	21.54	21.54	-0.83%	32,967,922
Jun 25, 2026	21.23	21.79	21.23	21.72	21.72	2.99%	33,097,728
Jun 24, 2026	21.40	21.41	20.98	21.09	21.09	-1.17%	35,830,232
Jun 23, 2026	21.61	21.68	21.22	21.34	21.34	-1.93%	35,247,033
Jun 22, 2026	21.53	22.15	21.51	21.76	21.76	1.07%	37,244,336
Jun 19, 2026	22.11	22.12	21.40	21.53	21.53	-3.11%	65,536,990
Jun 18, 2026	21.94	22.45	21.94	22.22	22.22	1.74%	55,096,580
Jun 17, 2026	22.32	22.53	21.75	21.84	21.84	-2.05%	33,222,170
Jun 16, 2026	22.35	22.50	22.17	22.35	22.30	0.49%	29,568,000
Jun 15, 2026	22.57	23.00	22.19	22.24	22.19	-0.58%	41,412,410
Jun 12, 2026	21.88	22.53	21.88	22.37	22.32	2.24%	13,371,700
Jun 11, 2026	20.77	22.01	20.74	21.88	21.83	6.06%	49,541,090
Jun 10, 2026	20.51	21.20	20.51	20.63	20.58	-1.90%	29,047,780
Jun 9, 2026	21.39	21.53	20.36	21.03	20.98	-0.43%	36,566,910
Jun 8, 2026	21.87	21.89	21.03	21.12	21.07	-2.99%	34,932,698
Jun 5, 2026	22.35	22.43	21.65	21.77	21.72	-2.99%	38,984,730
Jun 4, 2026	22.45	22.50	22.29	22.44	22.39	-0.04%	31,394,690
Jun 3, 2026	22.65	22.73	22.35	22.45	22.40	-1.32%	32,674,100
Jun 2, 2026	22.71	23.13	22.53	22.75	22.70	-0.35%	29,047,420
Jun 1, 2026	22.71	23.14	22.47	22.83	22.78	-	32,222,050
May 29, 2026	22.61	22.99	22.51	22.83	22.78	0.53%	126,583,200
May 28, 2026	23.05	23.05	22.52	22.71	22.66	-1.00%	27,625,890
May 27, 2026	22.67	23.19	22.56	22.94	22.88	1.37%	28,489,660
May 26, 2026	22.01	22.69	22.00	22.63	22.58	2.54%	25,335,390
May 25, 2026	21.95	22.13	21.92	22.07	22.02	1.24%	1,849,046
May 22, 2026	21.79	21.91	21.61	21.80	21.75	0.18%	33,680,810
May 21, 2026	21.81	22.21	21.49	21.76	21.71	-0.50%	33,185,380
May 20, 2026	21.49	22.11	21.38	21.87	21.82	2.24%	34,199,700
May 19, 2026	21.97	21.97	21.24	21.39	21.34	-2.64%	22,564,310
May 18, 2026	21.92	22.20	21.83	21.97	21.92	0.69%	26,927,400
May 15, 2026	22.55	22.64	21.77	21.82	21.77	-3.71%	21,787,510
May 14, 2026	22.66	23.03	22.52	22.66	22.61	-0.53%	19,131,960