CEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	18.73	18.73	18.73	18.73	18.73	-2.65%
Oct 14, 2026	19.24	19.24	19.24	19.24	19.24	-0.67%
Oct 13, 2026	19.37	19.37	19.37	19.37	19.37	-1.82%
Oct 12, 2026	19.73	19.73	19.73	19.73	19.73	-0.10%
Oct 9, 2026	19.75	19.75	19.75	19.75	19.75	0.51%
Oct 8, 2026	19.65	19.65	19.65	19.65	19.65	-1.50%
Oct 7, 2026	19.95	19.95	19.95	19.95	19.95	-1.09%
Oct 6, 2026	20.17	20.17	20.17	20.17	20.17	0.30%
Oct 5, 2026	20.11	20.11	20.11	20.11	20.11	2.08%
Oct 2, 2026	19.70	19.70	19.70	19.70	19.70	0.46%
Oct 1, 2026	19.61	19.61	19.61	19.61	19.61	-0.15%
Sep 30, 2026	19.64	19.64	19.64	19.64	19.64	-0.46%
Sep 29, 2026	19.73	19.73	19.73	19.73	19.73	0.20%
Sep 28, 2026	19.80	19.80	19.80	19.80	19.69	-1.49%
Sep 25, 2026	20.10	20.10	20.10	20.10	19.99	0.60%
Sep 24, 2026	19.98	19.98	19.98	19.98	19.87	-0.65%
Sep 23, 2026	20.11	20.11	20.11	20.11	20.00	-0.69%
Sep 22, 2026	20.25	20.25	20.25	20.25	20.14	0.70%
Sep 21, 2026	20.11	20.11	20.11	20.11	20.00	1.16%
Sep 18, 2026	19.88	19.88	19.88	19.88	19.77	0.50%
Sep 17, 2026	19.78	19.78	19.78	19.78	19.67	0.61%
Sep 16, 2026	19.66	19.66	19.66	19.66	19.55	0.05%
Sep 15, 2026	19.65	19.65	19.65	19.65	19.54	-1.21%
Sep 14, 2026	19.89	19.89	19.89	19.89	19.78	-1.14%
Sep 11, 2026	20.12	20.12	20.12	20.12	20.01	-0.79%
Sep 10, 2026	20.28	20.28	20.28	20.28	20.17	-0.49%
Sep 9, 2026	20.38	20.38	20.38	20.38	20.27	0.29%
Sep 8, 2026	20.32	20.32	20.32	20.32	20.21	0.45%
Sep 4, 2026	20.23	20.23	20.23	20.23	20.12	1.30%
Sep 3, 2026	19.97	19.97	19.97	19.97	19.86	0.15%
Sep 2, 2026	19.94	19.94	19.94	19.94	19.83	-0.80%
Sep 1, 2026	20.10	20.10	20.10	20.10	19.99	0.40%
Aug 31, 2026	20.02	20.02	20.02	20.02	19.91	0.25%
Aug 28, 2026	19.97	19.97	19.97	19.97	19.86	-0.10%
Aug 27, 2026	19.99	19.99	19.99	19.99	19.88	0.15%
Aug 26, 2026	19.96	19.96	19.96	19.96	19.85	0.40%
Aug 25, 2026	19.88	19.88	19.88	19.88	19.77	0.66%
Aug 24, 2026	19.75	19.75	19.75	19.75	19.64	-1.15%
Aug 21, 2026	19.98	19.98	19.98	19.98	19.87	1.27%
Aug 20, 2026	19.73	19.73	19.73	19.73	19.62	1.23%
Aug 19, 2026	19.49	19.49	19.49	19.49	19.38	-0.97%
Aug 18, 2026	19.68	19.68	19.68	19.68	19.57	-1.31%
Aug 17, 2026	19.94	19.94	19.94	19.94	19.83	0.41%
Aug 14, 2026	19.86	19.86	19.86	19.86	19.75	0.15%
Aug 13, 2026	19.83	19.83	19.83	19.83	19.72	0.66%
Aug 12, 2026	19.70	19.70	19.70	19.70	19.59	0.82%
Aug 11, 2026	19.54	19.54	19.54	19.54	19.43	-0.51%
Aug 10, 2026	19.64	19.64	19.64	19.64	19.53	0.46%
Aug 7, 2026	19.55	19.55	19.55	19.55	19.44	0.15%
Aug 6, 2026	19.52	19.52	19.52	19.52	19.41	-0.66%