CEMEX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 26, 2026	19.96	19.96	19.96	19.96	19.96	0.40%
Aug 25, 2026	19.88	19.88	19.88	19.88	19.88	0.66%
Aug 24, 2026	19.75	19.75	19.75	19.75	19.75	-1.15%
Aug 21, 2026	19.98	19.98	19.98	19.98	19.98	1.27%
Aug 20, 2026	19.73	19.73	19.73	19.73	19.73	1.23%
Aug 19, 2026	19.49	19.49	19.49	19.49	19.49	-0.97%
Aug 18, 2026	19.68	19.68	19.68	19.68	19.68	-1.30%
Aug 17, 2026	19.94	19.94	19.94	19.94	19.94	0.40%
Aug 14, 2026	19.86	19.86	19.86	19.86	19.86	0.15%
Aug 13, 2026	19.83	19.83	19.83	19.83	19.83	0.66%
Aug 12, 2026	19.70	19.70	19.70	19.70	19.70	0.82%
Aug 11, 2026	19.54	19.54	19.54	19.54	19.54	-0.51%
Aug 10, 2026	19.64	19.64	19.64	19.64	19.64	0.46%
Aug 7, 2026	19.55	19.55	19.55	19.55	19.55	0.15%
Aug 6, 2026	19.52	19.52	19.52	19.52	19.52	-0.66%
Aug 5, 2026	19.65	19.65	19.65	19.65	19.65	1.55%
Aug 4, 2026	19.35	19.35	19.35	19.35	19.35	0.10%
Aug 3, 2026	19.33	19.33	19.33	19.33	19.33	0.16%
Jul 31, 2026	19.30	19.30	19.30	19.30	19.30	3.82%
Jul 30, 2026	18.59	18.59	18.59	18.59	18.59	0.92%
Jul 29, 2026	18.42	18.42	18.42	18.42	18.42	-1.23%
Jul 28, 2026	18.65	18.65	18.65	18.65	18.65	-2.92%
Jul 27, 2026	19.21	19.21	19.21	19.21	19.21	0.89%
Jul 24, 2026	19.04	19.04	19.04	19.04	19.04	-1.50%
Jul 23, 2026	19.33	19.33	19.33	19.33	19.33	0.68%
Jul 22, 2026	19.20	19.20	19.20	19.20	19.20	0.37%
Jul 21, 2026	19.13	19.13	19.13	19.13	19.13	2.24%
Jul 20, 2026	18.71	18.71	18.71	18.71	18.71	-
Jul 17, 2026	18.71	18.71	18.71	18.71	18.71	-2.14%
Jul 16, 2026	19.12	19.12	19.12	19.12	19.12	-1.34%
Jul 15, 2026	19.38	19.38	19.38	19.38	19.38	1.20%
Jul 14, 2026	19.15	19.15	19.15	19.15	19.15	0.26%
Jul 13, 2026	19.10	19.10	19.10	19.10	19.10	-1.95%
Jul 10, 2026	19.48	19.48	19.48	19.48	19.48	0.98%
Jul 9, 2026	19.29	19.29	19.29	19.29	19.29	0.05%
Jul 8, 2026	19.28	19.28	19.28	19.28	19.28	-0.77%
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%