CEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	0.87	0.87	0.87	0.87	0.87	-2.25%	-
Nov 27, 2025	0.89	0.89	0.89	0.89	0.89	1.14%	-
Nov 26, 2025	0.88	0.88	0.88	0.88	0.88	2.92%	-
Nov 25, 2025	0.86	0.86	0.86	0.86	0.86	-	1,500
Nov 24, 2025	0.86	0.86	0.86	0.86	0.86	-1.16%	-
Nov 21, 2025	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Nov 20, 2025	0.88	0.88	0.88	0.88	0.88	1.16%	-
Nov 19, 2025	0.87	0.87	0.87	0.87	0.87	2.37%	-
Nov 18, 2025	0.85	0.85	0.85	0.85	0.85	-0.59%	-
Nov 17, 2025	0.85	0.85	0.85	0.85	0.85	-0.58%	-
Nov 14, 2025	0.86	0.86	0.86	0.86	0.86	-2.29%	450
Nov 13, 2025	0.88	0.88	0.88	0.88	0.88	-2.78%	-
Nov 12, 2025	0.89	0.90	0.89	0.90	0.90	3.45%	3,000
Nov 11, 2025	0.87	0.87	0.87	0.87	0.87	0.58%	-
Nov 10, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Nov 7, 2025	0.87	0.87	0.87	0.87	0.87	-0.57%	-
Nov 6, 2025	0.88	0.88	0.88	0.88	0.88	2.34%	-
Nov 5, 2025	0.86	0.86	0.86	0.86	0.86	-2.29%	-
Nov 4, 2025	0.86	0.88	0.86	0.88	0.88	-0.57%	600
Nov 3, 2025	0.88	0.88	0.88	0.88	0.88	2.33%	200
Oct 31, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Oct 30, 2025	0.87	0.87	0.87	0.87	0.87	-	-
Oct 29, 2025	0.87	0.87	0.87	0.87	0.87	3.59%	-
Oct 28, 2025	0.79	0.84	0.78	0.84	0.84	6.37%	-
Oct 27, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Oct 24, 2025	0.79	0.79	0.79	0.79	0.79	0.64%	-
Oct 23, 2025	0.78	0.78	0.78	0.78	0.78	-1.89%	-
Oct 22, 2025	0.78	0.80	0.78	0.80	0.80	-0.63%	2,500
Oct 21, 2025	0.80	0.80	0.80	0.80	0.80	-0.62%	-
Oct 20, 2025	0.81	0.81	0.81	0.81	0.81	-0.62%	1,450
Oct 17, 2025	0.81	0.81	0.81	0.81	0.81	-1.82%	-
Oct 16, 2025	0.83	0.83	0.83	0.83	0.83	-0.60%	-
Oct 15, 2025	0.80	0.83	0.80	0.83	0.83	5.73%	250
Oct 14, 2025	0.79	0.79	0.79	0.79	0.79	1.29%	-
Oct 13, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Oct 10, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Oct 9, 2025	0.78	0.78	0.78	0.78	0.78	1.97%	-
Oct 8, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 7, 2025	0.76	0.76	0.76	0.76	0.76	0.66%	-
Oct 6, 2025	0.76	0.76	0.76	0.76	0.76	-0.66%	-
Oct 3, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Oct 2, 2025	0.76	0.76	0.76	0.76	0.76	-	3,000
Oct 1, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 30, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 29, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 26, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 25, 2025	0.76	0.76	0.76	0.76	0.76	-	-
Sep 24, 2025	0.76	0.76	0.76	0.76	0.76	-0.65%	-
Sep 23, 2025	0.77	0.77	0.77	0.77	0.77	0.66%	-
Sep 22, 2025	0.76	0.76	0.76	0.76	0.76	-1.94%	-