CEMEX, S.A.B. de C.V. (CX)
NYSE: CX · Real-Time Price · USD
10.27
0.00 (0.00%)
Oct 29, 2025, 4:00 PM EDT - Market open
Cemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 10.32 | 10.45 | 10.17 | 10.27 | 10.27 | -0.19% | 9,667,627 |
| Oct 28, 2025 | 9.58 | 10.36 | 9.58 | 10.29 | 10.29 | 9.94% | 26,921,126 |
| Oct 27, 2025 | 9.47 | 9.50 | 9.30 | 9.36 | 9.36 | - | 11,545,598 |
| Oct 24, 2025 | 9.36 | 9.44 | 9.31 | 9.36 | 9.36 | 0.32% | 7,243,338 |
| Oct 23, 2025 | 9.20 | 9.41 | 9.13 | 9.33 | 9.33 | 1.41% | 10,110,365 |
| Oct 22, 2025 | 9.13 | 9.34 | 9.13 | 9.20 | 9.20 | 0.44% | 10,301,519 |
| Oct 21, 2025 | 9.34 | 9.45 | 9.11 | 9.16 | 9.16 | -4.18% | 15,426,451 |
| Oct 20, 2025 | 9.68 | 9.75 | 9.50 | 9.56 | 9.56 | -0.93% | 6,148,880 |
| Oct 17, 2025 | 9.63 | 9.74 | 9.59 | 9.65 | 9.65 | -0.52% | 23,985,743 |
| Oct 16, 2025 | 9.89 | 9.92 | 9.65 | 9.70 | 9.70 | -1.32% | 16,001,569 |
| Oct 15, 2025 | 9.65 | 9.97 | 9.61 | 9.83 | 9.83 | 2.93% | 13,999,928 |
| Oct 14, 2025 | 9.30 | 9.56 | 9.20 | 9.55 | 9.55 | 2.47% | 7,804,410 |
| Oct 13, 2025 | 9.11 | 9.40 | 9.11 | 9.32 | 9.32 | 1.86% | 6,444,089 |
| Oct 10, 2025 | 9.18 | 9.27 | 9.08 | 9.15 | 9.15 | 0.33% | 7,147,823 |
| Oct 9, 2025 | 9.30 | 9.31 | 9.11 | 9.12 | 9.12 | -1.72% | 6,441,003 |
| Oct 8, 2025 | 9.17 | 9.29 | 9.01 | 9.28 | 9.28 | 1.98% | 6,223,039 |
| Oct 7, 2025 | 8.98 | 9.12 | 8.96 | 9.10 | 9.10 | 1.22% | 7,850,219 |
| Oct 6, 2025 | 9.10 | 9.13 | 8.98 | 8.99 | 8.99 | -0.88% | 5,277,818 |
| Oct 3, 2025 | 9.07 | 9.11 | 8.93 | 9.07 | 9.07 | 0.11% | 9,087,173 |
| Oct 2, 2025 | 8.89 | 9.06 | 8.73 | 9.06 | 9.06 | 1.91% | 8,130,946 |
| Oct 1, 2025 | 9.02 | 9.20 | 8.87 | 8.89 | 8.89 | -1.11% | 6,483,749 |
| Sep 30, 2025 | 9.08 | 9.11 | 8.95 | 8.99 | 8.99 | -0.66% | 7,000,009 |
| Sep 29, 2025 | 9.08 | 9.13 | 8.99 | 9.05 | 9.05 | 0.56% | 7,433,761 |
| Sep 26, 2025 | 9.00 | 9.09 | 8.95 | 9.00 | 9.00 | 0.22% | 4,505,794 |
| Sep 25, 2025 | 8.90 | 9.14 | 8.90 | 8.98 | 8.98 | - | 9,885,865 |
| Sep 24, 2025 | 9.16 | 9.26 | 8.88 | 8.98 | 8.98 | -1.75% | 6,373,236 |
| Sep 23, 2025 | 9.23 | 9.42 | 9.11 | 9.14 | 9.14 | -0.87% | 8,792,812 |
| Sep 22, 2025 | 9.07 | 9.25 | 9.02 | 9.22 | 9.22 | 1.65% | 9,340,510 |
| Sep 19, 2025 | 9.33 | 9.36 | 9.03 | 9.07 | 9.07 | -2.68% | 14,325,657 |
| Sep 18, 2025 | 9.52 | 9.52 | 9.29 | 9.32 | 9.32 | -1.17% | 7,520,890 |
| Sep 17, 2025 | 9.51 | 9.62 | 9.43 | 9.43 | 9.43 | -1.26% | 11,664,344 |
| Sep 16, 2025 | 9.55 | 9.58 | 9.48 | 9.55 | 9.53 | 0.10% | 7,277,937 |
| Sep 15, 2025 | 9.39 | 9.54 | 9.37 | 9.54 | 9.52 | 1.71% | 7,893,554 |
| Sep 12, 2025 | 9.45 | 9.51 | 9.35 | 9.38 | 9.36 | -1.16% | 7,090,121 |
| Sep 11, 2025 | 9.21 | 9.50 | 9.13 | 9.49 | 9.47 | 3.38% | 9,537,156 |
| Sep 10, 2025 | 9.41 | 9.55 | 9.14 | 9.18 | 9.16 | -2.24% | 9,526,891 |
| Sep 9, 2025 | 9.49 | 9.51 | 9.38 | 9.39 | 9.37 | -1.26% | 11,643,046 |
| Sep 8, 2025 | 9.44 | 9.54 | 9.38 | 9.51 | 9.49 | 1.17% | 12,085,066 |
| Sep 5, 2025 | 9.31 | 9.44 | 9.28 | 9.40 | 9.38 | 1.84% | 11,446,817 |
| Sep 4, 2025 | 9.22 | 9.27 | 9.10 | 9.23 | 9.21 | 0.76% | 10,294,280 |
| Sep 3, 2025 | 9.16 | 9.25 | 9.12 | 9.16 | 9.14 | - | 7,458,974 |
| Sep 2, 2025 | 8.92 | 9.22 | 8.86 | 9.16 | 9.14 | 0.77% | 12,371,082 |
| Aug 29, 2025 | 9.05 | 9.17 | 9.01 | 9.09 | 9.07 | 0.55% | 13,088,220 |
| Aug 28, 2025 | 8.94 | 9.13 | 8.90 | 9.04 | 9.02 | 1.23% | 20,100,961 |
| Aug 27, 2025 | 8.92 | 8.94 | 8.74 | 8.93 | 8.91 | -0.45% | 9,079,906 |
| Aug 26, 2025 | 9.02 | 9.19 | 8.93 | 8.97 | 8.95 | 1.13% | 12,413,657 |
| Aug 25, 2025 | 8.90 | 8.98 | 8.82 | 8.87 | 8.85 | -0.34% | 11,005,299 |
| Aug 22, 2025 | 8.81 | 9.04 | 8.77 | 8.90 | 8.88 | 1.25% | 18,900,797 |
| Aug 21, 2025 | 8.59 | 8.90 | 8.59 | 8.79 | 8.77 | 1.62% | 8,734,328 |
| Aug 20, 2025 | 8.62 | 8.72 | 8.57 | 8.65 | 8.63 | - | 13,950,662 |