CEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	18.50	18.58	18.28	18.32	18.32	-1.51%	119,363,481
Aug 28, 2026	18.66	18.66	18.40	18.60	18.60	0.11%	17,547,941
Aug 27, 2026	18.65	18.67	18.44	18.58	18.58	-0.32%	13,688,146
Aug 26, 2026	18.70	18.93	18.62	18.64	18.64	-0.48%	16,177,882
Aug 25, 2026	18.88	18.92	18.47	18.73	18.73	-0.32%	14,608,002
Aug 24, 2026	18.88	19.04	18.66	18.79	18.79	0.11%	36,576,296
Aug 21, 2026	18.13	18.87	18.05	18.77	18.77	4.16%	43,175,327
Aug 20, 2026	18.19	18.26	17.88	18.02	18.02	-0.55%	20,076,228
Aug 19, 2026	18.21	18.57	18.09	18.12	18.12	-0.93%	18,958,227
Aug 18, 2026	18.95	18.95	18.23	18.29	18.29	-3.64%	18,256,264
Aug 17, 2026	19.01	19.04	18.74	18.98	18.98	0.32%	12,774,609
Aug 14, 2026	18.90	19.09	18.81	18.92	18.92	-0.26%	8,772,991
Aug 13, 2026	19.30	19.34	18.90	18.97	18.97	-1.25%	20,226,113
Aug 12, 2026	19.15	19.39	19.04	19.21	19.21	0.31%	27,542,469
Aug 11, 2026	19.57	19.59	18.95	19.15	19.15	-1.69%	16,816,473
Aug 10, 2026	19.54	19.67	19.39	19.48	19.48	-0.31%	27,964,063
Aug 7, 2026	19.50	19.62	19.12	19.54	19.54	0.10%	28,659,247
Aug 6, 2026	19.93	19.95	19.46	19.52	19.52	-2.20%	33,455,115
Aug 5, 2026	20.20	20.30	19.85	19.96	19.96	-0.60%	18,106,484
Aug 4, 2026	20.60	20.87	19.93	20.08	20.08	-2.52%	32,154,310
Aug 3, 2026	20.63	20.83	20.52	20.60	20.60	0.44%	8,356,788
Jul 31, 2026	20.74	20.74	20.41	20.51	20.51	-0.87%	20,252,488
Jul 30, 2026	20.56	21.01	20.40	20.69	20.69	0.49%	15,413,412
Jul 29, 2026	21.01	21.01	20.50	20.59	20.59	-1.72%	36,281,649
Jul 28, 2026	21.30	21.45	20.88	20.95	20.95	-1.97%	21,997,933
Jul 27, 2026	21.23	21.43	21.06	21.37	21.37	1.09%	11,585,490
Jul 24, 2026	21.50	21.62	21.08	21.14	21.14	-1.67%	20,763,120
Jul 23, 2026	22.89	22.89	21.40	21.50	21.50	-3.02%	28,529,814
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