CEMEX, S.A.B. de C.V. (CX)
NYSE: CX · Real-Time Price · USD
5.62
-0.05 (-0.80%)
Mar 31, 2025, 3:29 PM EDT - Market open
Cemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 5.59 | 5.65 | 5.41 | 5.63 | - | -0.53% | 5,904,983 |
| Mar 28, 2025 | 5.98 | 5.99 | 5.65 | 5.66 | 5.66 | -5.98% | 20,251,584 |
| Mar 27, 2025 | 6.00 | 6.06 | 5.93 | 6.02 | 6.02 | 0.50% | 8,996,111 |
| Mar 26, 2025 | 6.20 | 6.23 | 5.98 | 5.99 | 5.99 | -4.62% | 10,215,072 |
| Mar 25, 2025 | 6.08 | 6.33 | 6.06 | 6.28 | 6.28 | 3.63% | 17,723,774 |
| Mar 24, 2025 | 5.99 | 6.09 | 5.96 | 6.06 | 6.06 | 2.54% | 7,691,824 |
| Mar 21, 2025 | 5.93 | 6.02 | 5.89 | 5.91 | 5.91 | -1.99% | 12,959,502 |
| Mar 20, 2025 | 6.04 | 6.13 | 6.02 | 6.03 | 6.03 | -1.15% | 8,147,095 |
| Mar 19, 2025 | 6.08 | 6.17 | 6.04 | 6.10 | 6.10 | 0.49% | 10,641,925 |
| Mar 18, 2025 | 6.06 | 6.14 | 5.98 | 6.07 | 6.07 | - | 8,392,145 |
| Mar 17, 2025 | 6.01 | 6.13 | 6.00 | 6.07 | 6.07 | 0.83% | 7,985,309 |
| Mar 14, 2025 | 5.94 | 6.05 | 5.84 | 6.02 | 6.02 | 2.56% | 12,236,958 |
| Mar 13, 2025 | 5.96 | 6.06 | 5.84 | 5.87 | 5.87 | -2.17% | 10,523,944 |
| Mar 12, 2025 | 6.02 | 6.11 | 5.89 | 6.00 | 6.00 | 0.17% | 13,327,760 |
| Mar 11, 2025 | 5.88 | 6.00 | 5.80 | 5.99 | 5.99 | 1.53% | 20,633,685 |
| Mar 10, 2025 | 5.95 | 6.04 | 5.83 | 5.90 | 5.90 | -2.64% | 12,139,160 |
| Mar 7, 2025 | 6.31 | 6.32 | 5.98 | 6.06 | 6.04 | -4.72% | 13,268,418 |
| Mar 6, 2025 | 6.20 | 6.42 | 6.18 | 6.36 | 6.34 | 1.60% | 8,732,087 |
| Mar 5, 2025 | 6.11 | 6.27 | 6.03 | 6.26 | 6.24 | 5.56% | 9,504,216 |
| Mar 4, 2025 | 5.83 | 6.06 | 5.64 | 5.93 | 5.91 | - | 11,256,011 |
| Mar 3, 2025 | 6.27 | 6.31 | 5.93 | 5.93 | 5.91 | -4.35% | 7,269,166 |
| Feb 28, 2025 | 6.20 | 6.32 | 6.11 | 6.20 | 6.18 | -1.43% | 13,845,513 |
| Feb 27, 2025 | 6.45 | 6.55 | 6.29 | 6.29 | 6.27 | -2.63% | 5,932,388 |
| Feb 26, 2025 | 6.48 | 6.60 | 6.39 | 6.46 | 6.44 | 0.31% | 9,434,968 |
| Feb 25, 2025 | 6.42 | 6.53 | 6.36 | 6.44 | 6.42 | 0.78% | 11,772,199 |
| Feb 24, 2025 | 6.52 | 6.56 | 6.33 | 6.39 | 6.37 | -2.14% | 12,054,776 |
| Feb 21, 2025 | 6.76 | 6.79 | 6.53 | 6.53 | 6.51 | -2.68% | 7,159,709 |
| Feb 20, 2025 | 6.70 | 6.75 | 6.64 | 6.71 | 6.69 | 0.75% | 6,247,395 |
| Feb 19, 2025 | 6.69 | 6.70 | 6.60 | 6.66 | 6.64 | -0.89% | 5,753,865 |
| Feb 18, 2025 | 6.75 | 6.76 | 6.66 | 6.72 | 6.70 | 0.15% | 5,813,128 |
| Feb 14, 2025 | 6.72 | 6.77 | 6.59 | 6.71 | 6.69 | 0.75% | 5,143,476 |
| Feb 13, 2025 | 6.54 | 6.75 | 6.54 | 6.66 | 6.64 | 1.06% | 7,844,961 |
| Feb 12, 2025 | 6.53 | 6.61 | 6.42 | 6.59 | 6.57 | -0.45% | 7,200,736 |
| Feb 11, 2025 | 6.57 | 6.65 | 6.54 | 6.62 | 6.60 | -0.30% | 7,306,763 |
| Feb 10, 2025 | 6.70 | 6.80 | 6.61 | 6.64 | 6.62 | -0.75% | 8,086,584 |
| Feb 7, 2025 | 6.74 | 6.84 | 6.58 | 6.69 | 6.67 | -1.33% | 8,312,717 |
| Feb 6, 2025 | 6.28 | 6.80 | 6.23 | 6.78 | 6.76 | 13.38% | 25,565,249 |
| Feb 5, 2025 | 6.08 | 6.11 | 5.94 | 5.98 | 5.96 | -1.64% | 9,009,746 |
| Feb 4, 2025 | 6.11 | 6.17 | 6.00 | 6.08 | 6.06 | 0.83% | 6,920,612 |
| Feb 3, 2025 | 5.75 | 6.14 | 5.60 | 6.03 | 6.01 | 1.69% | 15,161,782 |
| Jan 31, 2025 | 6.02 | 6.13 | 5.90 | 5.93 | 5.91 | -2.47% | 10,248,566 |
| Jan 30, 2025 | 5.94 | 6.20 | 5.93 | 6.08 | 6.06 | 3.23% | 11,240,742 |
| Jan 29, 2025 | 5.83 | 5.97 | 5.79 | 5.89 | 5.87 | 0.86% | 6,107,462 |
| Jan 28, 2025 | 5.92 | 5.94 | 5.81 | 5.84 | 5.82 | -1.02% | 9,088,090 |
| Jan 27, 2025 | 5.84 | 5.96 | 5.80 | 5.90 | 5.88 | -1.34% | 9,024,160 |
| Jan 24, 2025 | 5.86 | 5.99 | 5.85 | 5.98 | 5.96 | 3.64% | 7,935,660 |
| Jan 23, 2025 | 5.58 | 5.87 | 5.52 | 5.77 | 5.75 | 3.41% | 7,112,443 |
| Jan 22, 2025 | 5.50 | 5.65 | 5.47 | 5.58 | 5.56 | 1.27% | 7,095,595 |
| Jan 21, 2025 | 5.44 | 5.54 | 5.39 | 5.51 | 5.49 | 2.80% | 5,498,225 |
| Jan 17, 2025 | 5.51 | 5.56 | 5.35 | 5.36 | 5.34 | -1.65% | 8,219,342 |