CEMEX, S.A.B. de C.V. (CX)
NYSE: CX · Real-Time Price · USD
10.20
+0.09 (0.89%)
At close: Oct 23, 2026, 4:00 PM EDT
10.48
+0.28 (2.75%)
Pre-market: Oct 26, 2026, 9:08 AM EDT
Cemex Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.06 | 10.22 | 9.93 | 10.20 | 10.20 | 0.89% | 11,583,862 |
| Oct 22, 2026 | 10.26 | 10.34 | 10.05 | 10.11 | 10.11 | -2.69% | 6,944,870 |
| Oct 21, 2026 | 10.35 | 10.46 | 10.27 | 10.39 | 10.39 | 1.17% | 9,736,847 |
| Oct 20, 2026 | 10.24 | 10.40 | 10.21 | 10.27 | 10.27 | -0.19% | 9,963,991 |
| Oct 19, 2026 | 10.24 | 10.38 | 10.17 | 10.29 | 10.29 | 0.39% | 6,612,648 |
| Oct 16, 2026 | 10.15 | 10.33 | 10.13 | 10.25 | 10.25 | 1.89% | 13,039,922 |
| Oct 15, 2026 | 9.78 | 10.08 | 9.57 | 10.06 | 10.06 | 5.67% | 11,730,329 |
| Oct 14, 2026 | 9.65 | 9.70 | 9.46 | 9.52 | 9.52 | -2.36% | 2,096,417 |
| Oct 13, 2026 | 9.62 | 9.79 | 9.50 | 9.75 | 9.75 | 1.88% | 3,250,459 |
| Oct 12, 2026 | 9.53 | 9.70 | 9.53 | 9.57 | 9.57 | 0.10% | 2,334,287 |
| Oct 9, 2026 | 9.61 | 9.62 | 9.42 | 9.56 | 9.56 | - | 4,012,606 |
| Oct 8, 2026 | 9.53 | 9.61 | 9.44 | 9.56 | 9.56 | -0.31% | 3,993,976 |
| Oct 7, 2026 | 9.80 | 9.85 | 9.53 | 9.59 | 9.59 | -3.33% | 6,589,571 |
| Oct 6, 2026 | 9.57 | 10.05 | 9.57 | 9.92 | 9.92 | 3.98% | 13,021,056 |
| Oct 5, 2026 | 9.52 | 9.61 | 9.37 | 9.54 | 9.54 | 0.10% | 3,745,470 |
| Oct 2, 2026 | 9.46 | 9.63 | 9.36 | 9.53 | 9.53 | 1.38% | 6,557,826 |
| Oct 1, 2026 | 9.40 | 9.47 | 9.30 | 9.40 | 9.40 | -1.16% | 3,760,334 |
| Sep 30, 2026 | 9.66 | 9.71 | 9.51 | 9.51 | 9.51 | -1.45% | 3,993,050 |
| Sep 29, 2026 | 9.53 | 9.68 | 9.49 | 9.65 | 9.65 | 1.26% | 5,933,521 |
| Sep 28, 2026 | 9.79 | 9.79 | 9.47 | 9.53 | 9.53 | -1.85% | 13,415,386 |
| Sep 25, 2026 | 9.52 | 9.82 | 9.49 | 9.71 | 9.71 | 2.10% | 6,853,070 |
| Sep 24, 2026 | 9.71 | 9.79 | 9.49 | 9.51 | 9.51 | -2.56% | 9,075,714 |
| Sep 23, 2026 | 10.12 | 10.13 | 9.76 | 9.76 | 9.76 | -4.69% | 10,645,354 |
| Sep 22, 2026 | 10.09 | 10.27 | 9.98 | 10.24 | 10.24 | 2.20% | 12,287,025 |
| Sep 21, 2026 | 10.18 | 10.22 | 9.99 | 10.02 | 10.02 | -0.40% | 7,932,122 |
| Sep 18, 2026 | 10.14 | 10.20 | 10.02 | 10.06 | 10.06 | -1.28% | 6,291,562 |
| Sep 17, 2026 | 10.32 | 10.34 | 10.15 | 10.19 | 10.19 | 0.30% | 3,664,022 |
| Sep 16, 2026 | 10.25 | 10.32 | 10.01 | 10.16 | 10.16 | -0.29% | 3,743,380 |
| Sep 15, 2026 | 10.38 | 10.44 | 10.15 | 10.19 | 10.19 | -2.20% | 10,771,614 |
| Sep 14, 2026 | 10.51 | 10.51 | 10.33 | 10.45 | 10.42 | -2.25% | 10,809,677 |
| Sep 11, 2026 | 10.86 | 10.86 | 10.63 | 10.69 | 10.66 | 0.28% | 3,703,920 |
| Sep 10, 2026 | 10.68 | 10.83 | 10.56 | 10.66 | 10.63 | -1.75% | 9,200,417 |
| Sep 9, 2026 | 10.96 | 11.03 | 10.85 | 10.85 | 10.82 | -1.09% | 4,880,327 |
| Sep 8, 2026 | 11.10 | 11.20 | 10.91 | 10.97 | 10.94 | -0.54% | 6,312,411 |
| Sep 4, 2026 | 10.78 | 11.09 | 10.78 | 11.03 | 11.00 | 1.47% | 3,835,071 |
| Sep 3, 2026 | 10.67 | 10.91 | 10.58 | 10.87 | 10.84 | 2.74% | 4,698,146 |
| Sep 2, 2026 | 10.49 | 10.68 | 10.47 | 10.58 | 10.55 | 1.24% | 3,513,762 |
| Sep 1, 2026 | 10.71 | 10.77 | 10.41 | 10.45 | 10.42 | -2.70% | 4,165,238 |
| Aug 31, 2026 | 10.81 | 10.90 | 10.72 | 10.74 | 10.71 | -1.20% | 3,236,867 |
| Aug 28, 2026 | 10.98 | 10.98 | 10.74 | 10.87 | 10.84 | -0.55% | 3,413,968 |
| Aug 27, 2026 | 10.93 | 10.97 | 10.85 | 10.93 | 10.90 | -0.46% | 3,306,817 |
| Aug 26, 2026 | 11.08 | 11.13 | 10.94 | 10.98 | 10.95 | -0.18% | 3,420,481 |
| Aug 25, 2026 | 11.08 | 11.15 | 10.88 | 11.00 | 10.97 | -0.27% | 6,181,153 |
| Aug 24, 2026 | 11.09 | 11.19 | 10.98 | 11.03 | 11.00 | -0.72% | 4,999,749 |
| Aug 21, 2026 | 10.73 | 11.12 | 10.65 | 11.11 | 11.08 | 4.81% | 9,819,234 |
| Aug 20, 2026 | 10.58 | 10.74 | 10.50 | 10.60 | 10.57 | -0.56% | 10,131,613 |
| Aug 19, 2026 | 10.78 | 10.94 | 10.64 | 10.66 | 10.63 | - | 7,083,868 |
| Aug 18, 2026 | 10.98 | 11.07 | 10.64 | 10.66 | 10.63 | -4.05% | 7,397,791 |
| Aug 17, 2026 | 11.03 | 11.15 | 10.96 | 11.11 | 11.08 | 0.45% | 6,067,790 |
| Aug 14, 2026 | 11.09 | 11.20 | 11.02 | 11.06 | 11.03 | -0.18% | 3,779,098 |