CEMEX, S.A.B. de C.V. (CX)
NYSE: CX · Real-Time Price · USD
10.83
-0.15 (-1.37%)
At close: Dec 5, 2025, 4:00 PM EST
10.92
+0.08 (0.78%)
After-hours: Dec 5, 2025, 7:13 PM EST
Cemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.05 | 11.05 | 10.81 | 10.83 | 10.83 | -1.37% | 2,909,991 |
| Dec 4, 2025 | 10.86 | 11.01 | 10.86 | 10.98 | 10.98 | 0.92% | 5,469,485 |
| Dec 3, 2025 | 10.76 | 10.92 | 10.68 | 10.88 | 10.88 | 1.21% | 4,358,584 |
| Dec 2, 2025 | 10.63 | 10.84 | 10.61 | 10.75 | 10.75 | 1.42% | 10,082,455 |
| Dec 1, 2025 | 10.73 | 10.79 | 10.58 | 10.60 | 10.60 | -1.76% | 6,969,214 |
| Nov 28, 2025 | 10.60 | 10.84 | 10.45 | 10.79 | 10.79 | 2.08% | 6,782,195 |
| Nov 26, 2025 | 10.45 | 10.59 | 10.40 | 10.57 | 10.57 | 1.44% | 6,740,606 |
| Nov 25, 2025 | 10.17 | 10.48 | 10.10 | 10.42 | 10.42 | 3.48% | 9,812,567 |
| Nov 24, 2025 | 10.01 | 10.24 | 10.00 | 10.07 | 10.07 | 0.40% | 9,851,708 |
| Nov 21, 2025 | 10.20 | 10.27 | 10.01 | 10.03 | 10.03 | -1.38% | 10,058,855 |
| Nov 20, 2025 | 10.44 | 10.55 | 10.16 | 10.17 | 10.17 | -1.55% | 6,631,501 |
| Nov 19, 2025 | 10.25 | 10.42 | 10.20 | 10.33 | 10.33 | 1.18% | 3,918,382 |
| Nov 18, 2025 | 9.96 | 10.32 | 9.94 | 10.21 | 10.21 | 2.10% | 10,395,687 |
| Nov 17, 2025 | 10.15 | 10.22 | 9.95 | 10.00 | 10.00 | -1.09% | 9,119,739 |
| Nov 14, 2025 | 10.09 | 10.27 | 10.01 | 10.11 | 10.11 | -0.79% | 3,711,205 |
| Nov 13, 2025 | 10.41 | 10.49 | 10.16 | 10.19 | 10.19 | -1.64% | 11,934,557 |
| Nov 12, 2025 | 10.55 | 10.56 | 10.35 | 10.36 | 10.36 | -1.43% | 4,975,271 |
| Nov 11, 2025 | 10.36 | 10.56 | 10.35 | 10.51 | 10.51 | 1.55% | 7,600,385 |
| Nov 10, 2025 | 10.27 | 10.40 | 10.20 | 10.35 | 10.35 | 1.47% | 6,902,484 |
| Nov 7, 2025 | 10.11 | 10.29 | 10.03 | 10.20 | 10.20 | 0.10% | 7,693,165 |
| Nov 6, 2025 | 10.31 | 10.41 | 10.19 | 10.19 | 10.19 | -0.78% | 12,584,417 |
| Nov 5, 2025 | 10.08 | 10.40 | 10.05 | 10.27 | 10.27 | 2.29% | 12,682,358 |
| Nov 4, 2025 | 10.02 | 10.30 | 9.90 | 10.04 | 10.04 | -1.08% | 8,052,839 |
| Nov 3, 2025 | 10.19 | 10.30 | 10.12 | 10.15 | 10.15 | - | 8,641,794 |
| Oct 31, 2025 | 10.11 | 10.24 | 10.11 | 10.15 | 10.15 | 0.20% | 6,746,917 |
| Oct 30, 2025 | 10.14 | 10.32 | 10.10 | 10.13 | 10.13 | -1.36% | 7,732,875 |
| Oct 29, 2025 | 10.32 | 10.45 | 10.17 | 10.27 | 10.27 | -0.19% | 9,667,627 |
| Oct 28, 2025 | 9.58 | 10.36 | 9.58 | 10.29 | 10.29 | 9.94% | 26,921,126 |
| Oct 27, 2025 | 9.47 | 9.50 | 9.30 | 9.36 | 9.36 | - | 11,545,598 |
| Oct 24, 2025 | 9.36 | 9.44 | 9.31 | 9.36 | 9.36 | 0.32% | 7,243,338 |
| Oct 23, 2025 | 9.20 | 9.41 | 9.13 | 9.33 | 9.33 | 1.41% | 10,110,365 |
| Oct 22, 2025 | 9.13 | 9.34 | 9.13 | 9.20 | 9.20 | 0.44% | 10,301,519 |
| Oct 21, 2025 | 9.34 | 9.45 | 9.11 | 9.16 | 9.16 | -4.18% | 15,426,451 |
| Oct 20, 2025 | 9.68 | 9.75 | 9.50 | 9.56 | 9.56 | -0.93% | 6,148,880 |
| Oct 17, 2025 | 9.63 | 9.74 | 9.59 | 9.65 | 9.65 | -0.52% | 23,985,743 |
| Oct 16, 2025 | 9.89 | 9.92 | 9.65 | 9.70 | 9.70 | -1.32% | 16,001,569 |
| Oct 15, 2025 | 9.65 | 9.97 | 9.61 | 9.83 | 9.83 | 2.93% | 13,999,928 |
| Oct 14, 2025 | 9.30 | 9.56 | 9.20 | 9.55 | 9.55 | 2.47% | 7,804,410 |
| Oct 13, 2025 | 9.11 | 9.40 | 9.11 | 9.32 | 9.32 | 1.86% | 6,444,089 |
| Oct 10, 2025 | 9.18 | 9.27 | 9.08 | 9.15 | 9.15 | 0.33% | 7,147,823 |
| Oct 9, 2025 | 9.30 | 9.31 | 9.11 | 9.12 | 9.12 | -1.72% | 6,441,003 |
| Oct 8, 2025 | 9.17 | 9.29 | 9.01 | 9.28 | 9.28 | 1.98% | 6,223,039 |
| Oct 7, 2025 | 8.98 | 9.12 | 8.96 | 9.10 | 9.10 | 1.22% | 7,850,219 |
| Oct 6, 2025 | 9.10 | 9.13 | 8.98 | 8.99 | 8.99 | -0.88% | 5,277,818 |
| Oct 3, 2025 | 9.07 | 9.11 | 8.93 | 9.07 | 9.07 | 0.11% | 9,087,173 |
| Oct 2, 2025 | 8.89 | 9.06 | 8.73 | 9.06 | 9.06 | 1.91% | 8,130,946 |
| Oct 1, 2025 | 9.02 | 9.20 | 8.87 | 8.89 | 8.89 | -1.11% | 6,483,749 |
| Sep 30, 2025 | 9.08 | 9.11 | 8.95 | 8.99 | 8.99 | -0.66% | 7,000,009 |
| Sep 29, 2025 | 9.08 | 9.13 | 8.99 | 9.05 | 9.05 | 0.56% | 7,433,761 |
| Sep 26, 2025 | 9.00 | 9.09 | 8.95 | 9.00 | 9.00 | 0.22% | 4,505,794 |