CEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 7, 2026	19.43	19.43	19.43	19.43	19.43	-1.27%
Jul 6, 2026	19.68	19.68	19.68	19.68	19.68	1.86%
Jul 2, 2026	19.32	19.32	19.32	19.32	19.32	-0.62%
Jul 1, 2026	19.44	19.44	19.44	19.44	19.44	-0.15%
Jun 30, 2026	19.47	19.47	19.47	19.47	19.47	0.88%
Jun 29, 2026	19.30	19.30	19.30	19.30	19.30	-0.03%
Jun 26, 2026	19.44	19.44	19.44	19.44	19.31	-1.77%
Jun 25, 2026	19.79	19.79	19.79	19.79	19.65	0.51%
Jun 24, 2026	19.69	19.69	19.69	19.69	19.56	0.05%
Jun 23, 2026	19.68	19.68	19.68	19.68	19.55	-3.10%
Jun 22, 2026	20.31	20.31	20.31	20.31	20.17	-0.05%
Jun 18, 2026	20.32	20.32	20.32	20.32	20.18	0.05%
Jun 17, 2026	20.31	20.31	20.31	20.31	20.17	-0.54%
Jun 16, 2026	20.42	20.42	20.42	20.42	20.28	0.40%
Jun 15, 2026	20.34	20.34	20.34	20.34	20.20	1.75%
Jun 12, 2026	19.99	19.99	19.99	19.99	19.85	2.62%
Jun 11, 2026	19.48	19.48	19.48	19.48	19.35	0.36%
Jun 10, 2026	19.41	19.41	19.41	19.41	19.28	-2.07%
Jun 9, 2026	19.82	19.82	19.82	19.82	19.68	1.64%
Jun 8, 2026	19.50	19.50	19.50	19.50	19.37	-2.40%
Jun 5, 2026	19.98	19.98	19.98	19.98	19.84	-2.49%
Jun 4, 2026	20.49	20.49	20.49	20.49	20.35	-1.44%
Jun 3, 2026	20.79	20.79	20.79	20.79	20.65	-0.33%
Jun 2, 2026	20.86	20.86	20.86	20.86	20.72	0.77%
Jun 1, 2026	20.70	20.70	20.70	20.70	20.56	0.93%
May 29, 2026	20.51	20.51	20.51	20.51	20.37	1.64%
May 28, 2026	20.18	20.18	20.18	20.18	20.04	-0.79%
May 27, 2026	20.34	20.34	20.34	20.34	20.20	0.64%
May 26, 2026	20.21	20.21	20.21	20.21	20.07	1.35%
May 22, 2026	19.94	19.94	19.94	19.94	19.80	0.66%
May 21, 2026	19.81	19.81	19.81	19.81	19.67	2.06%
May 20, 2026	19.41	19.41	19.41	19.41	19.28	0.31%
May 19, 2026	19.35	19.35	19.35	19.35	19.22	-1.77%
May 18, 2026	19.70	19.70	19.70	19.70	19.56	-0.51%
May 15, 2026	19.80	19.80	19.80	19.80	19.66	-2.27%
May 14, 2026	20.26	20.26	20.26	20.26	20.12	0.70%
May 13, 2026	20.12	20.12	20.12	20.12	19.98	0.20%
May 12, 2026	20.08	20.08	20.08	20.08	19.94	-1.03%
May 11, 2026	20.29	20.29	20.29	20.29	20.15	0.49%
May 8, 2026	20.19	20.19	20.19	20.19	20.05	-0.98%
May 7, 2026	20.39	20.39	20.39	20.39	20.25	-
May 6, 2026	20.39	20.39	20.39	20.39	20.25	3.82%
May 5, 2026	19.64	19.64	19.64	19.64	19.51	0.36%
May 4, 2026	19.57	19.57	19.57	19.57	19.44	1.35%
May 1, 2026	19.31	19.31	19.31	19.31	19.18	-0.05%
Apr 30, 2026	19.32	19.32	19.32	19.32	19.19	-0.31%
Apr 29, 2026	19.38	19.38	19.38	19.38	19.25	-0.20%
Apr 28, 2026	19.42	19.42	19.42	19.42	19.29	-0.97%
Apr 27, 2026	19.61	19.61	19.61	19.61	19.48	0.31%
Apr 24, 2026	19.55	19.55	19.55	19.55	19.42	0.87%