CEMEX, S.A.B. de C.V. (CXMSF)
OTCMKTS · Delayed Price · Currency is USD
1.050
-0.030 (-2.78%)
Mar 18, 2026, 10:13 AM EST
CEMEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -4.44% | 326 |
| Mar 10, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | 7.14% | 1,000 |
| Mar 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -8.70% | 100 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -10.85% | 300 |
| Feb 26, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 3.20% | 277 |
| Feb 24, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 650 |
| Feb 23, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | 3.31% | 300 |
| Feb 19, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.56% | 8,000 |
| Feb 18, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.29 | 3.60% | 600 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -7.41% | 100 |
| Feb 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 9.76% | 1,000 |
| Feb 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 2,500 |
| Feb 5, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.66% | 450,300 |
| Feb 4, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -6.77% | 500 |
| Feb 3, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.33% | 800,100 |
| Feb 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 2.64% | 100 |
| Jan 30, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 350 |
| Jan 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -4.58% | 250 |
| Jan 27, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | 9.17% | 510 |
| Jan 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -7.69% | 100 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.89% | 150 |
| Jan 22, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.32 | 6.00% | 1,000 |
| Jan 20, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 300 |
| Jan 15, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 142 |
| Jan 14, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 4.17% | 4,000 |
| Jan 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | 100 |
| Jan 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 8.70% | 501,000 |
| Jan 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -4.17% | 100 |
| Dec 29, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| Dec 23, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 100 |
| Dec 22, 2025 | 1.20 | 1.20 | 1.10 | 1.20 | 1.20 | 4.35% | 224,600 |
| Dec 17, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 4.55% | 101 |
| Dec 10, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 1,000 |
| Dec 2, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 2.86% | 205,000 |
| Nov 26, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 816,560 |
| Nov 19, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | 500 |
| Nov 18, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -2.86% | 1,700 |
| Nov 11, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.47% | 800 |
| Nov 10, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 2.03% | 1,152 |
| Nov 6, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -5.14% | 1,050 |
| Nov 4, 2025 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 19.85% | 1,650 |
| Oct 28, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.26% | 6,000,400 |
| Oct 21, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.04% | 2,052 |
| Oct 20, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.69% | 1,000 |
| Oct 14, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 4.14% | 260,200 |
| Oct 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.90 | 0.94% | 1,000,240 |
| Oct 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.89 | -0.21% | 1,000 |
| Sep 30, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 4,005 |
| Sep 24, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -5.00% | 1,000 |
| Sep 22, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.94 | -0.27% | 401,020 |