Cemex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	10.41	10.67	10.34	10.41	10.41	0.29%	7,030,301
Mar 12, 2026	10.50	10.55	10.34	10.38	10.38	-2.17%	10,531,385
Mar 11, 2026	10.81	10.88	10.54	10.61	10.61	-1.39%	10,729,360
Mar 10, 2026	10.98	11.24	10.73	10.76	10.74	-1.56%	8,805,044
Mar 9, 2026	10.67	10.94	10.40	10.93	10.91	0.09%	18,730,623
Mar 6, 2026	11.02	11.10	10.76	10.92	10.90	-3.70%	8,505,847
Mar 5, 2026	11.78	11.96	11.20	11.34	11.32	-5.03%	10,386,204
Mar 4, 2026	11.59	12.07	11.51	11.94	11.92	4.74%	6,314,267
Mar 3, 2026	11.53	11.75	10.83	11.40	11.38	-6.17%	9,818,916
Mar 2, 2026	12.31	12.43	11.96	12.15	12.12	-2.88%	6,891,256
Feb 27, 2026	12.68	12.73	12.46	12.51	12.48	-1.96%	4,618,565
Feb 26, 2026	12.64	12.78	12.47	12.76	12.73	0.16%	4,774,779
Feb 25, 2026	12.52	12.82	12.46	12.74	12.71	1.35%	6,167,986
Feb 24, 2026	12.37	12.69	12.36	12.57	12.54	1.86%	8,432,415
Feb 23, 2026	12.80	12.89	12.32	12.34	12.31	-4.34%	6,596,695
Feb 20, 2026	12.66	12.91	12.53	12.90	12.87	2.14%	4,313,229
Feb 19, 2026	12.43	12.76	12.41	12.63	12.60	0.48%	3,441,639
Feb 18, 2026	12.65	12.82	12.52	12.57	12.54	0.56%	3,497,279
Feb 17, 2026	12.37	12.68	12.30	12.50	12.47	-0.56%	5,463,482
Feb 13, 2026	12.30	12.59	12.19	12.57	12.54	2.44%	7,126,773
Feb 12, 2026	12.94	13.04	12.26	12.27	12.24	-5.18%	8,683,972
Feb 11, 2026	13.04	13.15	12.75	12.94	12.91	-	6,606,934
Feb 10, 2026	12.73	13.07	12.56	12.94	12.91	1.17%	7,271,805
Feb 9, 2026	12.25	12.83	12.22	12.79	12.76	4.84%	7,136,929
Feb 6, 2026	11.99	12.24	11.90	12.20	12.17	2.09%	6,260,397
Feb 5, 2026	11.80	12.24	11.63	11.95	11.93	-1.24%	13,049,894
Feb 4, 2026	12.79	12.80	12.10	12.10	12.07	-5.10%	10,967,345
Feb 3, 2026	12.75	13.19	12.61	12.75	12.72	0.79%	9,075,359
Feb 2, 2026	12.45	12.68	12.40	12.65	12.62	1.36%	4,731,369
Jan 30, 2026	12.69	12.91	12.39	12.48	12.45	-3.18%	5,978,896
Jan 29, 2026	13.30	13.35	12.75	12.89	12.86	-2.13%	6,864,224
Jan 28, 2026	12.90	13.20	12.90	13.17	13.14	2.25%	6,289,341
Jan 27, 2026	12.94	13.14	12.77	12.88	12.85	0.94%	5,959,222
Jan 26, 2026	13.10	13.12	12.72	12.76	12.73	-1.16%	5,425,156
Jan 23, 2026	12.93	12.99	12.81	12.91	12.88	-0.62%	5,367,977
Jan 22, 2026	12.98	13.04	12.79	12.99	12.96	0.54%	7,779,002
Jan 21, 2026	12.65	12.98	12.60	12.92	12.89	3.44%	7,373,931
Jan 20, 2026	12.35	12.63	12.31	12.49	12.46	-	7,968,065
Jan 16, 2026	12.42	12.54	12.31	12.49	12.46	1.13%	8,822,147
Jan 15, 2026	12.61	12.63	12.31	12.35	12.32	-1.75%	5,906,131
Jan 14, 2026	12.43	12.69	12.33	12.57	12.54	1.70%	7,544,409
Jan 13, 2026	12.49	12.52	12.29	12.36	12.33	-0.64%	9,087,779
Jan 12, 2026	12.40	12.57	12.31	12.44	12.41	0.16%	4,253,315
Jan 9, 2026	12.30	12.47	12.29	12.42	12.39	1.22%	5,892,159
Jan 8, 2026	11.55	12.29	11.55	12.27	12.24	6.42%	8,330,764
Jan 7, 2026	11.90	11.92	11.51	11.53	11.51	-3.27%	4,785,682
Jan 6, 2026	11.94	12.03	11.87	11.92	11.90	0.68%	6,154,374
Jan 5, 2026	11.58	11.96	11.58	11.84	11.82	2.33%	5,211,503
Jan 2, 2026	11.61	11.65	11.44	11.57	11.55	0.70%	2,472,898
Dec 31, 2025	11.54	11.62	11.47	11.49	11.47	-1.03%	4,168,867