CEMEX S.A.B. de C.V. (CX)
NYSE: CX
· Real-Time Price · USD
9.42
0.19 (2.06%)
At close: Sep 05, 2025, 3:59 PM
9.38
-0.42%
After-hours: Sep 05, 2025, 07:29 PM EDT
CX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 9.31 | 9.44 | 9.28 | 9.40 | 9.40 | 1.84% | 11,446,750 |
| Sep 4, 2025 | 9.22 | 9.27 | 9.10 | 9.23 | 9.23 | 0.76% | 10,294,280 |
| Sep 3, 2025 | 9.16 | 9.25 | 9.12 | 9.16 | 9.16 | 0.00% | 7,459,276 |
| Sep 2, 2025 | 8.92 | 9.22 | 8.86 | 9.16 | 9.16 | 0.77% | 12,371,082 |
| Aug 29, 2025 | 9.05 | 9.16 | 9.01 | 9.09 | 9.09 | 0.55% | 13,088,220 |
| Aug 28, 2025 | 8.94 | 9.13 | 8.90 | 9.04 | 9.04 | 1.23% | 20,100,961 |
| Aug 27, 2025 | 8.92 | 8.94 | 8.74 | 8.93 | 8.93 | -0.45% | 9,079,906 |
| Aug 26, 2025 | 9.02 | 9.19 | 8.93 | 8.97 | 8.97 | 1.13% | 12,413,700 |
| Aug 25, 2025 | 8.90 | 8.98 | 8.82 | 8.87 | 8.87 | -0.34% | 11,005,300 |
| Aug 22, 2025 | 8.81 | 9.04 | 8.77 | 8.90 | 8.90 | 1.25% | 18,900,800 |
| Aug 21, 2025 | 8.59 | 8.90 | 8.59 | 8.79 | 8.79 | 1.62% | 8,734,328 |
| 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 |