CEMEX, S.A.B. de C.V. - CX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	12.43	12.36	12.36	12.52	12.29	6.97M
January 12, 2026	12.4	12.44	12.44	12.57	12.31	4.25M
January 09, 2026	12.3	12.42	12.42	12.47	12.29	5.3M
January 08, 2026	11.59	12.27	12.27	12.28	11.55	8.01M
January 07, 2026	11.9	11.53	11.53	11.92	11.51	4.79M
January 06, 2026	11.94	11.92	11.92	12.03	11.87	6.15M
January 05, 2026	11.58	11.84	11.84	11.96	11.58	5.21M
January 02, 2026	11.61	11.57	11.57	11.65	11.44	2.47M
December 31, 2025	11.54	11.49	11.49	11.62	11.47	4.17M
December 30, 2025	11.82	11.61	11.61	11.82	11.59	2.28M
December 29, 2025	11.91	11.79	11.79	11.98	11.76	4.86M
December 26, 2025	11.88	11.98	11.98	12.04	11.86	3.58M
December 24, 2025	11.9	11.84	11.84	11.9	11.81	1.64M
December 23, 2025	11.8	11.88	11.88	11.9	11.73	4.41M
December 22, 2025	11.6	11.78	11.78	11.8	11.58	3.62M
December 19, 2025	11.62	11.66	11.66	11.81	11.59	6.42M
December 18, 2025	11.29	11.56	11.56	11.64	11.21	7.03M
December 17, 2025	11.46	11.22	11.22	11.51	11.16	5.4M
December 16, 2025	11.67	11.53	11.53	11.82	11.51	5.36M
December 15, 2025	11.4	11.66	11.66	11.86	11.4	6.5M
December 12, 2025	11.25	11.51	11.49	11.57	11.1	8.73M
December 11, 2025	10.98	11.19	11.19	11.23	10.9	18.5M
December 10, 2025	10.94	10.87	10.87	10.96	10.79	3.67M
December 09, 2025	10.9	10.96	10.96	11.03	10.89	4.8M
December 08, 2025	10.99	10.98	10.98	11.17	10.83	6.04M
December 05, 2025	11.05	10.83	10.83	11.05	10.81	2.91M
December 04, 2025	10.87	10.99	10.99	11.01	10.87	5.07M
December 03, 2025	10.76	10.88	10.88	10.92	10.68	4.36M
December 02, 2025	10.63	10.75	10.75	10.84	10.61	10.08M
December 01, 2025	10.73	10.6	10.6	10.79	10.58	6.97M
November 28, 2025	10.6	10.79	10.79	10.84	10.45	7.03M
November 26, 2025	10.45	10.57	10.57	10.59	10.4	6.74M
November 25, 2025	10.17	10.42	10.42	10.48	10.1	9.81M
November 24, 2025	10.01	10.07	10.07	10.24	10	9.85M
November 21, 2025	10.2	10.03	10.03	10.27	10.01	10.06M
November 20, 2025	10.44	10.17	10.17	10.55	10.17	6.63M
November 19, 2025	10.23	10.33	10.33	10.42	10.2	3.92M
November 18, 2025	9.96	10.21	10.21	10.32	9.94	10.4M
November 17, 2025	10.15	10	10	10.22	9.95	9.12M
November 14, 2025	10.09	10.11	10.11	10.27	10.01	3.71M
November 13, 2025	10.41	10.19	10.19	10.49	10.17	6.46M
November 12, 2025	10.55	10.36	10.36	10.56	10.35	4.98M
November 11, 2025	10.36	10.51	10.51	10.56	10.35	7.6M
November 10, 2025	10.27	10.35	10.35	10.4	10.2	6.9M
November 07, 2025	10.11	10.2	10.2	10.29	10.03	7.69M
November 06, 2025	10.31	10.19	10.19	10.41	10.19	12.58M
November 05, 2025	10.08	10.27	10.27	10.4	10.05	12.68M
November 04, 2025	10.02	10.04	10.04	10.3	9.9	8.05M
November 03, 2025	10.19	10.15	10.15	10.3	10.12	8.64M
October 31, 2025	10.11	10.15	10.15	10.24	10.11	6.75M
October 30, 2025	10.14	10.13	10.13	10.32	10.1	7.73M
October 29, 2025	10.32	10.27	10.27	10.45	10.17	9.67M
October 28, 2025	9.58	10.29	10.29	10.36	9.58	26.92M
October 27, 2025	9.47	9.36	9.36	9.5	9.3	11.55M
October 24, 2025	9.36	9.36	9.36	9.44	9.31	7.24M
October 23, 2025	9.2	9.33	9.33	9.41	9.13	10.11M
October 22, 2025	9.13	9.2	9.2	9.34	9.13	10.3M
October 21, 2025	9.34	9.16	9.16	9.45	9.11	15.43M
October 20, 2025	9.68	9.56	9.56	9.75	9.5	6.15M
October 17, 2025	9.63	9.65	9.65	9.74	9.59	23.99M

CEMEX, S.A.B. de C.V. (CX) NYSE