Cemex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	10.99	11.17	10.83	10.98	10.96	1.39%	6,039,218
Dec 5, 2025	11.05	11.05	10.81	10.83	10.81	-1.37%	2,910,083
Dec 4, 2025	10.86	11.01	10.86	10.98	10.96	0.92%	5,470,201
Dec 3, 2025	10.76	10.92	10.68	10.88	10.86	1.21%	4,358,720
Dec 2, 2025	10.63	10.84	10.61	10.75	10.73	1.42%	10,083,045
Dec 1, 2025	10.73	10.79	10.58	10.60	10.58	-1.76%	6,969,359
Nov 28, 2025	10.60	10.84	10.45	10.79	10.77	2.08%	7,034,684
Nov 26, 2025	10.45	10.59	10.40	10.57	10.55	1.44%	6,741,311
Nov 25, 2025	10.17	10.48	10.10	10.42	10.40	3.48%	9,812,825
Nov 24, 2025	10.01	10.24	10.00	10.07	10.05	0.40%	9,853,741
Nov 21, 2025	10.20	10.27	10.01	10.03	10.01	-1.38%	10,063,075
Nov 20, 2025	10.44	10.55	10.16	10.17	10.15	-1.55%	6,631,502
Nov 19, 2025	10.25	10.42	10.20	10.33	10.31	1.18%	3,918,382
Nov 18, 2025	9.96	10.32	9.94	10.21	10.19	2.10%	10,395,687