CEMEX, S.A.B. de C.V. (CX)
NYSE: CX · Real-Time Price · USD
8.53
+0.03 (0.35%)
At close: Aug 15, 2025, 4:00 PM
8.53
0.00 (0.00%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Cemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.55 | 8.59 | 8.50 | 8.53 | 8.53 | 0.35% | 5,849,231 |
| Aug 14, 2025 | 8.63 | 8.66 | 8.48 | 8.50 | 8.50 | -2.19% | 9,607,865 |
| Aug 13, 2025 | 8.81 | 8.81 | 8.64 | 8.69 | 8.69 | -0.91% | 10,986,911 |
| Aug 12, 2025 | 8.74 | 8.83 | 8.67 | 8.77 | 8.77 | 1.39% | 7,768,379 |
| Aug 11, 2025 | 8.58 | 8.69 | 8.58 | 8.65 | 8.65 | 0.35% | 5,859,490 |
| Aug 8, 2025 | 8.65 | 8.74 | 8.61 | 8.62 | 8.62 | 0.58% | 9,969,335 |
| Aug 7, 2025 | 8.54 | 8.65 | 8.48 | 8.57 | 8.57 | 2.15% | 14,708,083 |
| Aug 6, 2025 | 8.26 | 8.53 | 8.24 | 8.39 | 8.39 | 0.72% | 8,708,909 |
| Aug 5, 2025 | 8.22 | 8.35 | 8.18 | 8.33 | 8.33 | 1.46% | 16,743,869 |
| Aug 4, 2025 | 8.50 | 8.58 | 8.17 | 8.21 | 8.21 | -2.26% | 22,240,617 |
| Aug 1, 2025 | 8.66 | 8.68 | 8.33 | 8.40 | 8.40 | -3.45% | 19,212,217 |
| Jul 31, 2025 | 8.43 | 8.79 | 8.40 | 8.70 | 8.70 | 1.87% | 16,040,777 |
| Jul 30, 2025 | 8.57 | 8.62 | 8.46 | 8.54 | 8.54 | -1.16% | 14,130,975 |
| Jul 29, 2025 | 8.44 | 8.70 | 8.39 | 8.64 | 8.64 | 2.73% | 15,272,673 |
| Jul 28, 2025 | 8.31 | 8.42 | 8.15 | 8.41 | 8.41 | - | 15,442,244 |
| Jul 25, 2025 | 8.25 | 8.44 | 8.21 | 8.41 | 8.41 | 1.94% | 9,945,765 |
| Jul 24, 2025 | 8.00 | 8.46 | 7.86 | 8.25 | 8.25 | 3.51% | 29,452,419 |
| Jul 23, 2025 | 7.95 | 8.00 | 7.85 | 7.97 | 7.97 | 0.76% | 16,384,745 |
| Jul 22, 2025 | 7.73 | 7.94 | 7.70 | 7.91 | 7.91 | 2.33% | 15,332,620 |
| Jul 21, 2025 | 7.71 | 7.83 | 7.64 | 7.73 | 7.73 | 1.44% | 16,171,588 |
| Jul 18, 2025 | 7.78 | 7.79 | 7.59 | 7.62 | 7.62 | -1.55% | 5,672,155 |
| Jul 17, 2025 | 7.35 | 7.80 | 7.34 | 7.74 | 7.74 | 5.02% | 13,558,810 |
| Jul 16, 2025 | 7.29 | 7.39 | 7.25 | 7.37 | 7.37 | 1.38% | 10,923,224 |
| Jul 15, 2025 | 7.47 | 7.47 | 7.24 | 7.27 | 7.27 | -1.49% | 6,641,683 |
| Jul 14, 2025 | 7.36 | 7.45 | 7.35 | 7.38 | 7.38 | -0.14% | 8,975,681 |
| Jul 11, 2025 | 7.30 | 7.41 | 7.17 | 7.39 | 7.39 | -0.27% | 7,862,240 |
| Jul 10, 2025 | 7.32 | 7.50 | 7.32 | 7.41 | 7.41 | 0.68% | 10,431,333 |
| Jul 9, 2025 | 7.26 | 7.43 | 7.23 | 7.36 | 7.36 | 2.08% | 9,764,766 |
| Jul 8, 2025 | 7.18 | 7.29 | 7.12 | 7.21 | 7.21 | 0.98% | 8,109,386 |
| Jul 7, 2025 | 7.17 | 7.23 | 7.13 | 7.14 | 7.14 | -1.24% | 12,051,722 |
| Jul 3, 2025 | 7.21 | 7.29 | 7.17 | 7.23 | 7.23 | 0.84% | 4,544,060 |
| Jul 2, 2025 | 7.10 | 7.27 | 7.10 | 7.17 | 7.17 | 0.99% | 13,858,113 |
| Jul 1, 2025 | 6.89 | 7.11 | 6.88 | 7.10 | 7.10 | 2.45% | 13,155,153 |
| Jun 30, 2025 | 6.77 | 6.98 | 6.67 | 6.93 | 6.93 | 1.76% | 16,591,610 |
| 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 |