CEMEX, S.A.B. de C.V. (CX)
NYSE: CX · Real-Time Price · USD
9.28
+0.18 (1.98%)
At close: Oct 8, 2025, 4:00 PM EDT
9.32
+0.04 (0.43%)
After-hours: Oct 8, 2025, 7:43 PM EDT
Cemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 19, 2025 | 8.64 | 8.72 | 8.60 | 8.65 | 8.63 | 0.12% | 16,294,908 |
| Aug 18, 2025 | 8.55 | 8.65 | 8.44 | 8.64 | 8.62 | 1.29% | 13,629,585 |
| Aug 15, 2025 | 8.55 | 8.59 | 8.50 | 8.53 | 8.51 | 0.35% | 5,849,537 |
| Aug 14, 2025 | 8.63 | 8.66 | 8.48 | 8.50 | 8.48 | -2.19% | 9,607,865 |
| Aug 13, 2025 | 8.81 | 8.81 | 8.64 | 8.69 | 8.67 | -0.91% | 10,986,911 |
| Aug 12, 2025 | 8.74 | 8.83 | 8.67 | 8.77 | 8.75 | 1.39% | 7,768,379 |
| Aug 11, 2025 | 8.58 | 8.69 | 8.58 | 8.65 | 8.63 | 0.35% | 5,859,490 |
| Aug 8, 2025 | 8.65 | 8.74 | 8.61 | 8.62 | 8.60 | 0.58% | 9,969,335 |
| Aug 7, 2025 | 8.54 | 8.65 | 8.48 | 8.57 | 8.55 | 2.15% | 14,708,083 |
| Aug 6, 2025 | 8.26 | 8.53 | 8.24 | 8.39 | 8.37 | 0.72% | 8,708,909 |
| Aug 5, 2025 | 8.22 | 8.35 | 8.18 | 8.33 | 8.31 | 1.46% | 16,743,869 |
| Aug 4, 2025 | 8.50 | 8.58 | 8.17 | 8.21 | 8.19 | -2.26% | 22,240,617 |
| Aug 1, 2025 | 8.66 | 8.68 | 8.33 | 8.40 | 8.38 | -3.45% | 19,212,217 |
| Jul 31, 2025 | 8.43 | 8.79 | 8.40 | 8.70 | 8.68 | 1.87% | 16,040,777 |
| Jul 30, 2025 | 8.57 | 8.62 | 8.46 | 8.54 | 8.52 | -1.16% | 14,130,975 |