Cemex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.15	13.40	13.00	13.06	13.06	-0.31%	3,697,205
Jun 1, 2026	12.90	13.33	12.89	13.10	13.10	0.08%	3,533,335
May 29, 2026	13.03	13.22	12.94	13.09	13.09	0.23%	4,413,396
May 28, 2026	13.13	13.27	12.94	13.06	13.06	-1.14%	3,133,055
May 27, 2026	12.97	13.32	12.97	13.21	13.21	0.84%	3,392,949
May 26, 2026	12.75	13.10	12.71	13.10	13.10	4.30%	3,162,825
May 22, 2026	12.60	12.63	12.47	12.56	12.56	-0.24%	2,866,539
May 21, 2026	12.51	12.84	12.37	12.59	12.59	-0.63%	3,869,873
May 20, 2026	12.40	12.80	12.29	12.67	12.67	3.26%	5,635,926
May 19, 2026	12.44	12.53	12.19	12.27	12.27	-3.39%	7,014,276
May 18, 2026	12.73	12.81	12.60	12.70	12.70	1.11%	3,015,034
May 15, 2026	12.85	12.96	12.53	12.56	12.56	-4.56%	6,198,375
May 14, 2026	13.31	13.39	13.09	13.16	13.16	-0.68%	7,705,400
May 13, 2026	13.19	13.39	13.01	13.25	13.25	0.61%	5,367,912
May 12, 2026	13.24	13.38	13.06	13.17	13.17	-0.90%	4,016,460
May 11, 2026	13.08	13.39	13.06	13.29	13.29	1.37%	4,346,855
May 8, 2026	13.30	13.39	13.03	13.11	13.11	-0.23%	5,451,399
May 7, 2026	13.55	13.55	13.13	13.14	13.14	-3.03%	6,662,871
May 6, 2026	13.00	13.67	12.97	13.55	13.55	5.28%	10,361,514
May 5, 2026	12.04	12.94	11.92	12.87	12.87	8.24%	8,129,517
May 4, 2026	12.16	12.34	11.78	11.89	11.89	-2.94%	3,914,565
May 1, 2026	12.24	12.37	12.16	12.25	12.25	-0.41%	2,540,811
Apr 30, 2026	12.27	12.36	12.12	12.30	12.30	1.07%	4,141,166
Apr 29, 2026	12.06	12.26	12.02	12.17	12.17	0.33%	4,036,365
Apr 28, 2026	12.14	12.32	12.02	12.13	12.13	-0.90%	5,132,529
Apr 27, 2026	12.32	12.49	12.18	12.24	12.24	-0.97%	4,092,939
Apr 24, 2026	12.67	12.70	12.32	12.36	12.36	-1.20%	5,919,763
Apr 23, 2026	11.78	12.66	11.78	12.51	12.51	6.29%	16,134,402
Apr 22, 2026	11.95	12.05	11.75	11.77	11.77	-0.17%	6,297,644
Apr 21, 2026	12.12	12.12	11.74	11.79	11.79	-1.75%	4,765,034
Apr 20, 2026	11.88	12.00	11.71	12.00	12.00	0.25%	4,230,250
Apr 17, 2026	11.82	12.17	11.82	11.97	11.97	2.66%	4,784,434
Apr 16, 2026	11.91	11.91	11.53	11.66	11.66	-1.77%	4,872,455
Apr 15, 2026	11.83	11.98	11.67	11.87	11.87	0.42%	4,356,903
Apr 14, 2026	11.92	12.00	11.69	11.82	11.82	-0.59%	5,824,099
Apr 13, 2026	11.79	11.90	11.70	11.89	11.89	-0.25%	2,473,809
Apr 10, 2026	12.08	12.17	11.90	11.92	11.92	0.08%	2,891,666
Apr 9, 2026	11.78	12.15	11.75	11.91	11.91	1.10%	7,484,348
Apr 8, 2026	12.06	12.28	11.70	11.78	11.78	4.16%	9,613,756
Apr 7, 2026	11.22	11.35	11.12	11.31	11.31	-0.44%	5,148,671
Apr 6, 2026	11.33	11.57	11.13	11.36	11.36	1.16%	5,699,914
Apr 2, 2026	11.14	11.63	11.02	11.23	11.23	-3.11%	3,266,087
Apr 1, 2026	11.56	11.71	11.50	11.59	11.59	1.31%	3,747,614
Mar 31, 2026	10.92	11.53	10.80	11.44	11.44	6.82%	12,350,850
Mar 30, 2026	11.04	11.04	10.67	10.71	10.71	-0.37%	4,366,295
Mar 27, 2026	10.91	10.99	10.67	10.75	10.75	-1.92%	5,668,468
Mar 26, 2026	10.97	11.47	10.95	10.96	10.96	-3.27%	8,228,407
Mar 25, 2026	11.14	11.36	11.00	11.33	11.33	4.42%	8,074,677
Mar 24, 2026	10.50	10.88	10.38	10.85	10.85	2.07%	5,558,684
Mar 23, 2026	10.40	10.67	10.28	10.63	10.63	6.41%	6,731,049