Cemex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	12.66	12.91	12.53	12.90	12.90	2.14%	4,313,190
Feb 19, 2026	12.43	12.76	12.41	12.63	12.63	0.48%	3,439,919
Feb 18, 2026	12.65	12.82	12.52	12.57	12.57	0.56%	3,489,785
Feb 17, 2026	12.37	12.68	12.30	12.50	12.50	-0.56%	5,463,319
Feb 13, 2026	12.30	12.59	12.19	12.57	12.57	2.44%	7,126,299
Feb 12, 2026	12.94	13.04	12.26	12.27	12.27	-5.18%	8,670,696
Feb 11, 2026	13.04	13.15	12.75	12.94	12.94	-	6,606,907
Feb 10, 2026	12.73	13.07	12.56	12.94	12.94	1.17%	7,269,788
Feb 9, 2026	12.25	12.83	12.22	12.79	12.79	4.84%	7,135,251
Feb 6, 2026	11.99	12.24	11.90	12.20	12.20	2.09%	6,257,385
Feb 5, 2026	11.80	12.24	11.63	11.95	11.95	-1.24%	13,048,144
Feb 4, 2026	12.79	12.80	12.10	12.10	12.10	-5.10%	10,963,704
Feb 3, 2026	12.75	13.19	12.61	12.75	12.75	0.79%	9,073,139
Feb 2, 2026	12.45	12.68	12.40	12.65	12.65	1.36%	4,727,540
Jan 30, 2026	12.69	12.91	12.39	12.48	12.48	-3.18%	5,978,743
Jan 29, 2026	13.30	13.35	12.75	12.89	12.89	-2.13%	6,857,200
Jan 28, 2026	12.90	13.20	12.90	13.17	13.17	2.25%	6,287,757
Jan 27, 2026	12.94	13.14	12.77	12.88	12.88	0.94%	5,955,354
Jan 26, 2026	13.10	13.12	12.72	12.76	12.76	-1.16%	5,424,711
Jan 23, 2026	12.93	12.99	12.81	12.91	12.91	-0.62%	5,348,081
Jan 22, 2026	12.98	13.04	12.79	12.99	12.99	0.54%	7,778,476
Jan 21, 2026	12.65	12.98	12.60	12.92	12.92	3.44%	7,363,457
Jan 20, 2026	12.35	12.63	12.31	12.49	12.49	-	7,861,457
Jan 16, 2026	12.42	12.54	12.31	12.49	12.49	1.13%	8,794,490
Jan 15, 2026	12.61	12.63	12.31	12.35	12.35	-1.75%	5,904,408
Jan 14, 2026	12.43	12.69	12.33	12.57	12.57	1.70%	7,543,318
Jan 13, 2026	12.49	12.52	12.29	12.36	12.36	-0.64%	9,084,630
Jan 12, 2026	12.40	12.57	12.31	12.44	12.44	0.16%	4,250,577
Jan 9, 2026	12.30	12.47	12.29	12.42	12.42	1.22%	5,889,463
Jan 8, 2026	11.55	12.29	11.55	12.27	12.27	6.42%	8,329,232
Jan 7, 2026	11.90	11.92	11.51	11.53	11.53	-3.27%	4,784,199
Jan 6, 2026	11.94	12.03	11.87	11.92	11.92	0.68%	6,154,096
Jan 5, 2026	11.58	11.96	11.58	11.84	11.84	2.33%	5,211,364
Jan 2, 2026	11.61	11.65	11.44	11.57	11.57	0.70%	2,466,769
Dec 31, 2025	11.54	11.62	11.47	11.49	11.49	-1.03%	4,017,265
Dec 30, 2025	11.82	11.82	11.59	11.61	11.61	-1.53%	2,275,441
Dec 29, 2025	11.91	11.98	11.76	11.79	11.79	-1.59%	4,856,274
Dec 26, 2025	11.86	12.04	11.86	11.98	11.98	1.18%	3,948,815
Dec 24, 2025	11.90	11.90	11.81	11.84	11.84	-0.34%	1,633,287
Dec 23, 2025	11.80	11.90	11.73	11.88	11.88	0.85%	3,307,980
Dec 22, 2025	11.60	11.80	11.58	11.78	11.78	1.03%	3,619,338
Dec 19, 2025	11.62	11.81	11.59	11.66	11.66	0.87%	6,142,238
Dec 18, 2025	11.29	11.64	11.21	11.56	11.56	3.03%	7,028,548
Dec 17, 2025	11.46	11.51	11.16	11.22	11.22	-2.69%	5,396,898
Dec 16, 2025	11.67	11.82	11.51	11.53	11.53	-1.11%	5,356,877
Dec 15, 2025	11.40	11.86	11.40	11.66	11.66	1.30%	6,498,278
Dec 12, 2025	11.25	11.57	11.10	11.51	11.49	2.86%	8,727,088
Dec 11, 2025	10.98	11.23	10.90	11.19	11.17	2.94%	18,502,274
Dec 10, 2025	10.94	10.97	10.79	10.87	10.85	-0.82%	4,300,123
Dec 9, 2025	10.90	11.03	10.89	10.96	10.94	-0.18%	4,803,144