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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.66	12.9	12.9	12.91	12.53	4.31M
February 19, 2026	12.43	12.63	12.63	12.76	12.41	3.44M
February 18, 2026	12.65	12.57	12.57	12.82	12.52	3.5M
February 17, 2026	12.37	12.5	12.5	12.68	12.3	5.46M
February 13, 2026	12.3	12.57	12.57	12.59	12.19	7.13M
February 12, 2026	12.94	12.27	12.27	13.04	12.26	8.68M
February 11, 2026	13.04	12.94	12.94	13.15	12.75	6.61M
February 10, 2026	12.73	12.94	12.94	13.07	12.56	7.27M
February 09, 2026	12.25	12.79	12.79	12.83	12.22	7.14M
February 06, 2026	11.99	12.2	12.2	12.24	11.9	6.26M
February 05, 2026	11.8	11.95	11.95	12.24	11.63	13.05M
February 04, 2026	12.79	12.1	12.1	12.8	12.1	10.97M
February 03, 2026	12.75	12.75	12.75	13.19	12.61	9.08M
February 02, 2026	12.45	12.65	12.65	12.68	12.4	4.73M
January 30, 2026	12.69	12.48	12.48	12.91	12.39	5.98M
January 29, 2026	13.3	12.89	12.89	13.35	12.75	6.86M
January 28, 2026	12.9	13.17	13.17	13.2	12.9	6.29M
January 27, 2026	12.94	12.88	12.88	13.14	12.77	5.96M
January 26, 2026	13.1	12.76	12.76	13.12	12.72	5.43M
January 23, 2026	12.93	12.91	12.91	12.99	12.81	5.37M
January 22, 2026	12.98	12.99	12.99	13.04	12.79	7.78M
January 21, 2026	12.65	12.92	12.92	12.98	12.6	7.37M
January 20, 2026	12.35	12.49	12.49	12.63	12.31	7.97M
January 16, 2026	12.42	12.49	12.49	12.54	12.31	8.82M
January 15, 2026	12.61	12.35	12.35	12.63	12.31	5.91M
January 14, 2026	12.43	12.57	12.57	12.69	12.33	7.54M
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

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