Cemex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	12.08	12.19	11.79	11.80	11.77	-2.32%	3,742,145
Jun 9, 2026	12.27	12.36	11.65	12.08	12.05	0.33%	5,869,421
Jun 8, 2026	12.50	12.59	12.01	12.04	12.01	-3.45%	5,583,072
Jun 5, 2026	12.83	12.87	12.35	12.47	12.44	-3.63%	4,673,224
Jun 4, 2026	12.87	13.01	12.87	12.94	12.91	0.31%	2,825,911
Jun 3, 2026	12.96	13.16	12.88	12.90	12.87	-1.23%	3,363,310
Jun 2, 2026	13.15	13.40	13.00	13.06	13.03	-0.31%	3,697,466
Jun 1, 2026	12.90	13.33	12.89	13.10	13.07	0.08%	3,536,104
May 29, 2026	13.03	13.22	12.94	13.09	13.06	0.23%	4,413,460
May 28, 2026	13.13	13.27	12.94	13.06	13.03	-1.14%	3,139,300
May 27, 2026	12.97	13.32	12.97	13.21	13.18	0.84%	3,815,124
May 26, 2026	12.75	13.10	12.71	13.10	13.07	4.30%	3,167,001
May 22, 2026	12.60	12.63	12.47	12.56	12.53	-0.24%	5,796,171
May 21, 2026	12.51	12.84	12.37	12.59	12.56	-0.63%	3,876,757
May 20, 2026	12.40	12.80	12.29	12.67	12.64	3.26%	5,636,169
May 19, 2026	12.44	12.53	12.19	12.27	12.24	-3.39%	7,014,328
May 18, 2026	12.73	12.81	12.60	12.70	12.67	1.11%	3,015,502
May 15, 2026	12.85	12.96	12.53	12.56	12.53	-4.56%	6,198,375
May 14, 2026	13.31	13.39	13.09	13.16	13.13	-0.68%	7,705,400
May 13, 2026	13.19	13.39	13.01	13.25	13.22	0.61%	5,367,912
May 12, 2026	13.24	13.38	13.06	13.17	13.14	-0.90%	4,016,460
May 11, 2026	13.08	13.39	13.06	13.29	13.26	1.37%	4,346,855
May 8, 2026	13.30	13.39	13.03	13.11	13.08	-0.23%	5,451,399
May 7, 2026	13.55	13.55	13.13	13.14	13.11	-3.03%	6,662,871
May 6, 2026	13.00	13.67	12.97	13.55	13.52	5.28%	10,361,514
May 5, 2026	12.04	12.94	11.92	12.87	12.84	8.24%	8,129,517
May 4, 2026	12.16	12.34	11.78	11.89	11.86	-2.94%	3,914,565
May 1, 2026	12.24	12.37	12.16	12.25	12.22	-0.41%	2,540,811
Apr 30, 2026	12.27	12.36	12.12	12.30	12.27	1.07%	4,141,166
Apr 29, 2026	12.06	12.26	12.02	12.17	12.14	0.33%	4,036,365
Apr 28, 2026	12.14	12.32	12.02	12.13	12.10	-0.90%	5,132,529
Apr 27, 2026	12.32	12.49	12.18	12.24	12.21	-0.97%	4,092,939
Apr 24, 2026	12.67	12.70	12.32	12.36	12.33	-1.20%	5,919,763
Apr 23, 2026	11.78	12.66	11.78	12.51	12.48	6.29%	16,134,402
Apr 22, 2026	11.95	12.05	11.75	11.77	11.74	-0.17%	6,297,644
Apr 21, 2026	12.12	12.12	11.74	11.79	11.76	-1.75%	4,765,034
Apr 20, 2026	11.88	12.00	11.71	12.00	11.97	0.25%	4,230,250
Apr 17, 2026	11.82	12.17	11.82	11.97	11.94	2.66%	4,784,434
Apr 16, 2026	11.91	11.91	11.53	11.66	11.63	-1.77%	4,872,455
Apr 15, 2026	11.83	11.98	11.67	11.87	11.84	0.42%	4,356,903
Apr 14, 2026	11.92	12.00	11.69	11.82	11.79	-0.59%	5,824,099
Apr 13, 2026	11.79	11.90	11.70	11.89	11.86	-0.25%	2,473,809
Apr 10, 2026	12.08	12.17	11.90	11.92	11.89	0.08%	2,891,666