CEMEX S.A.B. de C.V. (CX)
NYSE: CX
· Real-Time Price · USD
8.80
0.15 (1.73%)
At close: Aug 21, 2025, 3:59 PM
8.80
-0.06%
Pre-market: Aug 22, 2025, 04:35 AM EDT
CX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 21, 2025 | 8.59 | 8.90 | 8.59 | 8.79 | 8.79 | 1.62% | 8,734,259 |
Aug 20, 2025 | 8.62 | 8.72 | 8.57 | 8.65 | 8.65 | 0.00% | 13,950,700 |
Aug 19, 2025 | 8.64 | 8.72 | 8.60 | 8.65 | 8.65 | 0.12% | 16,294,908 |
Aug 18, 2025 | 8.55 | 8.65 | 8.44 | 8.64 | 8.64 | 1.29% | 13,629,600 |
Aug 15, 2025 | 8.55 | 8.59 | 8.50 | 8.53 | 8.53 | 0.35% | 5,849,537 |
Aug 14, 2025 | 8.63 | 8.66 | 8.48 | 8.50 | 8.50 | -2.19% | 9,607,900 |
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 | 8.66 | 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 | 8.45 | 8.54 | 8.54 | -1.16% | 14,131,000 |
Jul 29, 2025 | 8.44 | 8.70 | 8.39 | 8.64 | 8.64 | 2.73% | 15,272,700 |
Jul 28, 2025 | 8.31 | 8.42 | 8.15 | 8.41 | 8.41 | 0.00% | 15,442,244 |
Jul 25, 2025 | 8.25 | 8.44 | 8.21 | 8.41 | 8.41 | 1.94% | 9,945,800 |