Cemex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	10.73	11.12	10.65	11.11	11.11	4.81%	9,817,125
Aug 20, 2026	10.58	10.74	10.50	10.60	10.60	-0.56%	10,131,217
Aug 19, 2026	10.78	10.94	10.64	10.66	10.66	-	7,083,706
Aug 18, 2026	10.98	11.07	10.64	10.66	10.66	-4.05%	7,397,636
Aug 17, 2026	11.03	11.15	10.96	11.11	11.11	0.45%	6,067,612
Aug 14, 2026	11.09	11.20	11.02	11.06	11.06	-0.18%	3,778,997
Aug 13, 2026	11.25	11.30	11.06	11.08	11.08	-1.42%	3,623,833
Aug 12, 2026	11.29	11.34	11.16	11.24	11.24	0.45%	7,889,741
Aug 11, 2026	11.33	11.38	11.04	11.19	11.19	-0.97%	11,834,923
Aug 10, 2026	11.30	11.46	11.27	11.30	11.30	-0.26%	10,449,806
Aug 7, 2026	11.35	11.40	11.12	11.33	11.33	0.27%	9,859,793
Aug 6, 2026	11.47	11.55	11.27	11.30	11.30	-2.16%	11,019,345
Aug 5, 2026	11.73	11.74	11.49	11.55	11.55	-0.52%	8,639,381
Aug 4, 2026	11.98	12.03	11.54	11.61	11.61	-1.94%	6,767,628
Aug 3, 2026	11.82	12.01	11.82	11.84	11.84	0.17%	3,741,102
Jul 31, 2026	11.85	11.91	11.72	11.82	11.82	-0.92%	3,632,204
Jul 30, 2026	12.02	12.12	11.73	11.93	11.93	1.97%	7,755,162
Jul 29, 2026	11.86	11.94	11.65	11.70	11.70	-2.50%	8,763,014
Jul 28, 2026	12.20	12.26	11.94	12.00	12.00	-1.64%	6,895,824
Jul 27, 2026	12.21	12.32	12.01	12.20	12.20	1.16%	8,586,153
Jul 24, 2026	12.30	12.35	12.03	12.06	12.06	-1.63%	11,286,398
Jul 23, 2026	12.94	13.08	12.17	12.26	12.26	-3.62%	13,158,417
Jul 22, 2026	12.76	12.90	12.64	12.72	12.72	0.16%	4,827,968
Jul 21, 2026	12.65	12.71	12.53	12.70	12.70	1.68%	3,064,504
Jul 20, 2026	12.98	13.04	12.47	12.49	12.49	-3.70%	5,286,843
Jul 17, 2026	12.79	13.02	12.77	12.97	12.97	-0.99%	3,628,000
Jul 16, 2026	12.90	13.22	12.84	13.10	13.10	0.23%	5,209,861
Jul 15, 2026	12.82	13.16	12.77	13.07	13.07	2.11%	7,994,363
Jul 14, 2026	12.69	13.12	12.66	12.80	12.80	2.81%	7,024,026
Jul 13, 2026	12.33	12.54	12.27	12.45	12.45	-0.24%	7,347,952
Jul 10, 2026	12.40	12.69	12.40	12.48	12.48	0.89%	4,055,016
Jul 9, 2026	12.18	12.44	12.10	12.37	12.37	1.64%	5,227,046
Jul 8, 2026	12.00	12.19	11.85	12.17	12.17	0.50%	4,022,203
Jul 7, 2026	12.20	12.30	11.95	12.11	12.11	-1.70%	3,220,615
Jul 6, 2026	12.38	12.45	12.26	12.32	12.32	0.24%	5,116,994
Jul 2, 2026	12.41	12.55	12.21	12.29	12.29	1.32%	6,204,292
Jul 1, 2026	12.00	12.20	11.84	12.13	12.13	1.08%	6,981,358
Jun 30, 2026	12.16	12.20	11.93	12.00	12.00	-1.15%	3,669,973
Jun 29, 2026	11.99	12.20	11.93	12.14	12.14	-1.14%	4,604,313
Jun 26, 2026	12.28	12.57	12.26	12.28	12.28	-0.81%	5,841,114
Jun 25, 2026	12.17	12.46	12.12	12.38	12.38	3.00%	5,487,932
Jun 24, 2026	12.10	12.17	11.92	12.02	12.02	-1.15%	3,718,793
Jun 23, 2026	12.13	12.37	12.09	12.16	12.16	-3.34%	3,568,590
Jun 22, 2026	12.72	12.81	12.47	12.58	12.58	-1.18%	2,554,508
Jun 18, 2026	12.76	12.96	12.70	12.73	12.73	1.03%	3,870,479
Jun 17, 2026	13.01	13.11	12.54	12.60	12.60	-2.69%	3,639,037
Jun 16, 2026	12.99	13.11	12.90	12.98	12.95	0.70%	3,169,216
Jun 15, 2026	13.23	13.40	12.88	12.89	12.86	-0.69%	4,359,919
Jun 12, 2026	12.82	13.10	12.75	12.98	12.95	2.20%	4,476,425
Jun 11, 2026	12.03	12.75	11.91	12.70	12.67	7.63%	5,613,594