CEMEX, S.A.B. de C.V. (CX)
NYSE: CX · Real-Time Price · USD
6.81
-0.02 (-0.29%)
At close: Jun 27, 2025, 4:00 PM
6.80
-0.01 (-0.15%)
After-hours: Jun 27, 2025, 7:00 PM EDT
Cemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 6.82 | 6.87 | 6.74 | 6.81 | 6.81 | -0.29% | 8,300,805 |
| Jun 26, 2025 | 6.77 | 6.88 | 6.72 | 6.83 | 6.83 | 1.34% | 12,624,409 |
| Jun 25, 2025 | 6.92 | 6.96 | 6.73 | 6.74 | 6.74 | -2.88% | 8,403,317 |
| Jun 24, 2025 | 6.84 | 6.99 | 6.83 | 6.94 | 6.94 | 2.21% | 9,022,919 |
| Jun 23, 2025 | 6.73 | 6.80 | 6.63 | 6.79 | 6.79 | 0.15% | 10,306,192 |
| Jun 20, 2025 | 6.88 | 6.91 | 6.76 | 6.78 | 6.78 | -1.17% | 13,947,771 |
| Jun 18, 2025 | 6.82 | 6.92 | 6.80 | 6.86 | 6.86 | 0.73% | 16,034,287 |
| Jun 17, 2025 | 6.83 | 6.88 | 6.76 | 6.81 | 6.81 | -1.30% | 10,479,755 |
| Jun 16, 2025 | 6.85 | 7.00 | 6.83 | 6.90 | 6.88 | 1.92% | 10,134,980 |
| Jun 13, 2025 | 6.87 | 6.91 | 6.75 | 6.77 | 6.75 | -3.15% | 11,327,326 |
| Jun 12, 2025 | 6.96 | 7.05 | 6.90 | 6.99 | 6.97 | 0.43% | 15,439,250 |
| Jun 11, 2025 | 6.99 | 7.24 | 6.96 | 6.96 | 6.94 | 0.72% | 24,928,476 |
| Jun 10, 2025 | 6.75 | 6.96 | 6.75 | 6.91 | 6.89 | 2.07% | 12,507,462 |
| Jun 9, 2025 | 6.74 | 6.84 | 6.70 | 6.77 | 6.75 | 0.59% | 11,695,213 |
| Jun 6, 2025 | 6.82 | 6.83 | 6.67 | 6.73 | 6.71 | -1.17% | 8,920,589 |
| Jun 5, 2025 | 6.82 | 6.86 | 6.74 | 6.81 | 6.79 | 0.44% | 10,303,958 |
| Jun 4, 2025 | 6.79 | 6.85 | 6.77 | 6.78 | 6.76 | -0.59% | 9,352,361 |
| Jun 3, 2025 | 6.78 | 6.92 | 6.74 | 6.82 | 6.80 | - | 10,997,585 |
| Jun 2, 2025 | 6.86 | 6.93 | 6.78 | 6.82 | 6.80 | -0.44% | 11,558,396 |
| May 30, 2025 | 6.96 | 7.00 | 6.81 | 6.85 | 6.83 | -2.70% | 22,304,320 |
| May 29, 2025 | 7.15 | 7.16 | 7.03 | 7.04 | 7.02 | -0.28% | 10,238,804 |
| May 28, 2025 | 7.20 | 7.22 | 7.05 | 7.06 | 7.04 | -1.81% | 13,906,187 |
| May 27, 2025 | 7.20 | 7.34 | 7.16 | 7.19 | 7.17 | 0.84% | 20,276,567 |
| May 23, 2025 | 6.89 | 7.18 | 6.89 | 7.13 | 7.11 | 1.86% | 16,928,968 |
| May 22, 2025 | 6.96 | 7.07 | 6.94 | 7.00 | 6.98 | -0.14% | 13,867,555 |
| May 21, 2025 | 6.96 | 7.09 | 6.96 | 7.01 | 6.99 | -0.28% | 17,577,079 |
| May 20, 2025 | 6.87 | 7.05 | 6.87 | 7.03 | 7.01 | 1.88% | 11,150,633 |
| May 19, 2025 | 6.73 | 6.94 | 6.73 | 6.90 | 6.88 | 0.73% | 10,681,883 |
| May 16, 2025 | 6.87 | 6.91 | 6.77 | 6.85 | 6.83 | - | 9,883,089 |
| May 15, 2025 | 6.77 | 6.88 | 6.72 | 6.85 | 6.83 | 0.44% | 12,872,584 |
| May 14, 2025 | 6.83 | 6.89 | 6.78 | 6.82 | 6.80 | - | 13,147,475 |
| May 13, 2025 | 6.63 | 6.86 | 6.57 | 6.82 | 6.80 | 3.96% | 20,530,518 |
| May 12, 2025 | 6.60 | 6.60 | 6.40 | 6.56 | 6.54 | 2.34% | 24,626,688 |
| May 9, 2025 | 6.49 | 6.53 | 6.38 | 6.41 | 6.39 | -0.77% | 11,856,801 |
| May 8, 2025 | 6.45 | 6.54 | 6.42 | 6.46 | 6.44 | 0.62% | 18,323,133 |
| May 7, 2025 | 6.17 | 6.49 | 6.17 | 6.42 | 6.40 | 3.72% | 23,745,165 |
| May 6, 2025 | 6.06 | 6.26 | 5.94 | 6.19 | 6.17 | 1.31% | 16,665,273 |
| May 5, 2025 | 6.08 | 6.21 | 6.07 | 6.11 | 6.09 | -0.65% | 7,663,690 |
| May 2, 2025 | 6.19 | 6.19 | 6.09 | 6.15 | 6.13 | 0.82% | 6,400,005 |
| May 1, 2025 | 6.21 | 6.24 | 6.09 | 6.10 | 6.08 | -1.13% | 8,763,216 |
| Apr 30, 2025 | 5.99 | 6.18 | 5.88 | 6.17 | 6.15 | 1.31% | 15,217,711 |
| Apr 29, 2025 | 6.15 | 6.21 | 6.04 | 6.09 | 6.07 | -1.62% | 14,621,768 |
| Apr 28, 2025 | 6.02 | 6.26 | 5.85 | 6.19 | 6.17 | 4.56% | 14,117,165 |
| Apr 25, 2025 | 5.57 | 5.98 | 5.57 | 5.92 | 5.90 | 4.04% | 18,726,960 |
| Apr 24, 2025 | 5.64 | 5.80 | 5.57 | 5.69 | 5.67 | 1.43% | 14,062,443 |
| Apr 23, 2025 | 5.60 | 5.71 | 5.57 | 5.61 | 5.59 | 2.75% | 18,072,169 |
| Apr 22, 2025 | 5.40 | 5.55 | 5.35 | 5.46 | 5.44 | 3.21% | 18,483,501 |
| Apr 21, 2025 | 5.37 | 5.40 | 5.18 | 5.29 | 5.27 | -2.04% | 12,116,758 |
| Apr 17, 2025 | 5.23 | 5.42 | 5.22 | 5.40 | 5.38 | 3.85% | 10,945,893 |
| Apr 16, 2025 | 5.23 | 5.32 | 5.12 | 5.20 | 5.18 | -0.57% | 12,470,920 |