CEMEX S.A.B. de C.V.

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