Cemex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	11.25	11.30	11.06	11.08	11.05	-1.42%	3,624,147
Aug 12, 2026	11.29	11.34	11.16	11.24	11.21	0.45%	7,892,796
Aug 11, 2026	11.33	11.38	11.04	11.19	11.16	-0.97%	11,835,064
Aug 10, 2026	11.30	11.46	11.27	11.30	11.27	-0.26%	10,527,950
Aug 7, 2026	11.35	11.40	11.12	11.33	11.30	0.27%	9,860,729
Aug 6, 2026	11.47	11.55	11.27	11.30	11.27	-2.16%	11,019,362
Aug 5, 2026	11.73	11.74	11.49	11.55	11.52	-0.52%	8,646,923
Aug 4, 2026	11.98	12.03	11.54	11.61	11.58	-1.94%	6,768,097
Aug 3, 2026	11.82	12.01	11.82	11.84	11.80	0.17%	3,741,199
Jul 31, 2026	11.85	11.91	11.72	11.82	11.78	-0.92%	3,632,268
Jul 30, 2026	12.02	12.12	11.73	11.93	11.89	1.97%	7,755,223
Jul 29, 2026	11.86	11.94	11.65	11.70	11.67	-2.50%	8,763,017
Jul 28, 2026	12.20	12.26	11.94	12.00	11.96	-1.64%	6,895,948
Jul 27, 2026	12.21	12.32	12.01	12.20	12.16	1.16%	8,586,165
Jul 24, 2026	12.30	12.35	12.03	12.06	12.02	-1.63%	11,286,409