CEMEX, S.A.B. de C.V. (CX)
NYSE: CX · Real-Time Price · USD
5.97
+0.27 (4.83%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Cemex Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20255.675.935.635.92-4.04%12,974,234
Apr 24, 20255.645.805.575.695.691.43%14,062,443
Apr 23, 20255.605.715.575.615.612.75%18,072,169
Apr 22, 20255.405.555.355.465.463.21%18,483,501
Apr 21, 20255.375.405.185.295.29-2.04%12,116,758
Apr 17, 20255.235.425.225.405.403.85%10,945,893
Apr 16, 20255.235.325.125.205.20-0.57%12,470,920
Apr 15, 20255.345.405.225.235.23-1.88%14,764,496
Apr 14, 20255.265.455.255.335.332.90%20,318,969
Apr 11, 20255.045.224.975.185.183.19%30,192,127
Apr 10, 20255.185.264.975.025.02-5.82%23,577,190
Apr 9, 20255.045.384.895.335.334.92%25,832,655
Apr 8, 20255.335.335.015.085.08-0.59%37,182,063
Apr 7, 20254.985.444.935.115.11-0.58%21,540,643
Apr 4, 20255.325.364.975.145.14-7.55%47,618,647
Apr 3, 20255.475.755.475.565.56-2.28%26,679,812
Apr 2, 20255.625.775.625.695.69-0.18%11,373,836
Apr 1, 20255.645.705.535.705.701.60%11,585,853
Mar 31, 20255.595.655.415.615.61-0.88%8,884,616
Mar 28, 20255.985.995.655.665.66-5.98%20,251,584
Mar 27, 20256.006.065.936.026.020.50%8,996,111
Mar 26, 20256.206.235.985.995.99-4.62%10,215,072
Mar 25, 20256.086.336.066.286.283.63%17,723,774
Mar 24, 20255.996.095.966.066.062.54%7,691,824
Mar 21, 20255.936.025.895.915.91-1.99%12,959,502
Mar 20, 20256.046.136.026.036.03-1.15%8,147,095
Mar 19, 20256.086.176.046.106.100.49%10,641,925
Mar 18, 20256.066.145.986.076.07-8,392,145
Mar 17, 20256.016.136.006.076.070.83%7,985,309
Mar 14, 20255.946.055.846.026.022.56%12,236,958
Mar 13, 20255.966.065.845.875.87-2.17%10,523,944
Mar 12, 20256.026.115.896.006.000.17%13,327,760
Mar 11, 20255.886.005.805.995.991.53%20,633,685
Mar 10, 20255.956.045.835.905.90-2.64%12,139,160
Mar 7, 20256.316.325.986.066.04-4.72%13,268,418
Mar 6, 20256.206.426.186.366.341.60%8,732,087
Mar 5, 20256.116.276.036.266.245.56%9,504,216
Mar 4, 20255.836.065.645.935.91-11,256,011
Mar 3, 20256.276.315.935.935.91-4.35%7,269,166
Feb 28, 20256.206.326.116.206.18-1.43%13,845,513
Feb 27, 20256.456.556.296.296.27-2.63%5,932,388
Feb 26, 20256.486.606.396.466.440.31%9,434,968
Feb 25, 20256.426.536.366.446.420.78%11,772,199
Feb 24, 20256.526.566.336.396.37-2.14%12,054,776
Feb 21, 20256.766.796.536.536.51-2.68%7,159,709
Feb 20, 20256.706.756.646.716.690.75%6,247,395
Feb 19, 20256.696.706.606.666.64-0.89%5,753,865
Feb 18, 20256.756.766.666.726.700.15%5,813,128
Feb 14, 20256.726.776.596.716.690.75%5,143,476
Feb 13, 20256.546.756.546.666.641.06%7,844,961