CEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	21.79	21.91	21.61	21.80	21.80	0.18%	33,680,810
May 21, 2026	21.81	22.21	21.49	21.76	21.76	-0.50%	33,185,387
May 20, 2026	21.49	22.11	21.38	21.87	21.87	2.24%	34,199,700
May 19, 2026	21.97	21.97	21.24	21.39	21.39	-2.64%	22,564,310
May 18, 2026	21.92	22.20	21.83	21.97	21.97	0.69%	26,927,400
May 15, 2026	22.55	22.64	21.77	21.82	21.82	-3.71%	21,787,510
May 14, 2026	22.66	23.03	22.52	22.66	22.66	-0.53%	19,131,960
May 13, 2026	22.61	23.06	22.49	22.78	22.78	0.26%	27,130,690
May 12, 2026	22.73	23.05	22.55	22.72	22.72	-0.48%	14,323,070
May 11, 2026	22.59	23.04	22.52	22.83	22.83	1.06%	19,635,910
May 8, 2026	22.95	22.95	22.41	22.59	22.59	-1.09%	36,111,260
May 7, 2026	23.31	23.35	22.71	22.84	22.84	-2.35%	45,611,760
May 6, 2026	22.49	23.53	22.34	23.39	23.39	4.51%	47,431,960
May 5, 2026	20.61	22.49	20.61	22.38	22.38	7.75%	65,364,620
May 4, 2026	21.52	21.52	20.65	20.77	20.77	-3.17%	27,654,330
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%	43,843,290
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	-0.80%	62,478,820
Mar 10, 2026	19.25	19.74	18.87	18.95	18.91	-1.56%	45,643,780