CEMEX, S.A.B. de C.V. (CX)
NYSE: CX · Real-Time Price · USD
6.86
+0.30 (4.50%)
May 13, 2025, 1:20 PM - Market open
Cemex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 6.63 | 6.80 | 6.57 | 6.83 | - | 4.04% | 9,789,595 |
| May 12, 2025 | 6.60 | 6.60 | 6.40 | 6.56 | 6.56 | 2.34% | 24,626,688 |
| May 9, 2025 | 6.49 | 6.53 | 6.38 | 6.41 | 6.41 | -0.77% | 11,856,801 |
| May 8, 2025 | 6.45 | 6.54 | 6.42 | 6.46 | 6.46 | 0.62% | 18,323,133 |
| May 7, 2025 | 6.17 | 6.49 | 6.17 | 6.42 | 6.42 | 3.72% | 23,745,165 |
| May 6, 2025 | 6.06 | 6.26 | 5.94 | 6.19 | 6.19 | 1.31% | 16,665,273 |
| May 5, 2025 | 6.08 | 6.21 | 6.07 | 6.11 | 6.11 | -0.65% | 7,663,690 |
| May 2, 2025 | 6.19 | 6.19 | 6.09 | 6.15 | 6.15 | 0.82% | 6,400,005 |
| May 1, 2025 | 6.21 | 6.24 | 6.09 | 6.10 | 6.10 | -1.13% | 8,763,216 |
| Apr 30, 2025 | 5.99 | 6.18 | 5.88 | 6.17 | 6.17 | 1.31% | 15,217,711 |
| Apr 29, 2025 | 6.15 | 6.21 | 6.04 | 6.09 | 6.09 | -1.62% | 14,621,768 |
| Apr 28, 2025 | 6.02 | 6.26 | 5.85 | 6.19 | 6.19 | 4.56% | 14,117,165 |
| Apr 25, 2025 | 5.57 | 5.98 | 5.57 | 5.92 | 5.92 | 4.04% | 18,726,960 |
| Apr 24, 2025 | 5.64 | 5.80 | 5.57 | 5.69 | 5.69 | 1.43% | 14,062,443 |
| Apr 23, 2025 | 5.60 | 5.71 | 5.57 | 5.61 | 5.61 | 2.75% | 18,072,169 |
| Apr 22, 2025 | 5.40 | 5.55 | 5.35 | 5.46 | 5.46 | 3.21% | 18,483,501 |
| Apr 21, 2025 | 5.37 | 5.40 | 5.18 | 5.29 | 5.29 | -2.04% | 12,116,758 |
| Apr 17, 2025 | 5.23 | 5.42 | 5.22 | 5.40 | 5.40 | 3.85% | 10,945,893 |
| Apr 16, 2025 | 5.23 | 5.32 | 5.12 | 5.20 | 5.20 | -0.57% | 12,470,920 |
| Apr 15, 2025 | 5.34 | 5.40 | 5.22 | 5.23 | 5.23 | -1.88% | 14,764,496 |
| Apr 14, 2025 | 5.26 | 5.45 | 5.25 | 5.33 | 5.33 | 2.90% | 20,318,969 |
| Apr 11, 2025 | 5.04 | 5.22 | 4.97 | 5.18 | 5.18 | 3.19% | 30,192,127 |
| Apr 10, 2025 | 5.18 | 5.26 | 4.97 | 5.02 | 5.02 | -5.82% | 23,577,190 |
| Apr 9, 2025 | 5.04 | 5.38 | 4.89 | 5.33 | 5.33 | 4.92% | 25,832,655 |
| Apr 8, 2025 | 5.33 | 5.33 | 5.01 | 5.08 | 5.08 | -0.59% | 37,182,063 |
| Apr 7, 2025 | 4.98 | 5.44 | 4.93 | 5.11 | 5.11 | -0.58% | 21,540,643 |
| Apr 4, 2025 | 5.32 | 5.36 | 4.97 | 5.14 | 5.14 | -7.55% | 47,618,647 |
| Apr 3, 2025 | 5.47 | 5.75 | 5.47 | 5.56 | 5.56 | -2.28% | 26,679,812 |
| Apr 2, 2025 | 5.62 | 5.77 | 5.62 | 5.69 | 5.69 | -0.18% | 11,373,836 |
| Apr 1, 2025 | 5.64 | 5.70 | 5.53 | 5.70 | 5.70 | 1.60% | 11,585,853 |
| Mar 31, 2025 | 5.59 | 5.65 | 5.41 | 5.61 | 5.61 | -0.88% | 8,884,616 |
| Mar 28, 2025 | 5.98 | 5.99 | 5.65 | 5.66 | 5.66 | -5.98% | 20,251,584 |
| Mar 27, 2025 | 6.00 | 6.06 | 5.93 | 6.02 | 6.02 | 0.50% | 8,996,111 |
| Mar 26, 2025 | 6.20 | 6.23 | 5.98 | 5.99 | 5.99 | -4.62% | 10,215,072 |
| Mar 25, 2025 | 6.08 | 6.33 | 6.06 | 6.28 | 6.28 | 3.63% | 17,723,774 |
| Mar 24, 2025 | 5.99 | 6.09 | 5.96 | 6.06 | 6.06 | 2.54% | 7,691,824 |
| Mar 21, 2025 | 5.93 | 6.02 | 5.89 | 5.91 | 5.91 | -1.99% | 12,959,502 |
| Mar 20, 2025 | 6.04 | 6.13 | 6.02 | 6.03 | 6.03 | -1.15% | 8,147,095 |
| Mar 19, 2025 | 6.08 | 6.17 | 6.04 | 6.10 | 6.10 | 0.49% | 10,641,925 |
| Mar 18, 2025 | 6.06 | 6.14 | 5.98 | 6.07 | 6.07 | - | 8,392,145 |
| Mar 17, 2025 | 6.01 | 6.13 | 6.00 | 6.07 | 6.07 | 0.83% | 7,985,309 |
| Mar 14, 2025 | 5.94 | 6.05 | 5.84 | 6.02 | 6.02 | 2.56% | 12,236,958 |
| Mar 13, 2025 | 5.96 | 6.06 | 5.84 | 5.87 | 5.87 | -2.17% | 10,523,944 |
| Mar 12, 2025 | 6.02 | 6.11 | 5.89 | 6.00 | 6.00 | 0.17% | 13,327,760 |
| Mar 11, 2025 | 5.88 | 6.00 | 5.80 | 5.99 | 5.99 | 1.53% | 20,633,685 |
| Mar 10, 2025 | 5.95 | 6.04 | 5.83 | 5.90 | 5.90 | -2.64% | 12,139,160 |
| Mar 7, 2025 | 6.31 | 6.32 | 5.98 | 6.06 | 6.04 | -4.72% | 13,268,418 |
| Mar 6, 2025 | 6.20 | 6.42 | 6.18 | 6.36 | 6.34 | 1.60% | 8,732,087 |
| Mar 5, 2025 | 6.11 | 6.27 | 6.03 | 6.26 | 6.24 | 5.56% | 9,504,216 |
| Mar 4, 2025 | 5.83 | 6.06 | 5.64 | 5.93 | 5.91 | - | 11,256,011 |