CEMEX S.A.B. de C.V. (CX)
NYSE: CX
· Real-Time Price · USD
8.51
-0.18 (-2.07%)
At close: Aug 14, 2025, 3:59 PM
8.51
0.06%
After-hours: Aug 14, 2025, 06:16 PM EDT
CX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8.63 | 8.66 | 8.48 | 8.50 | n/a | -2.19% | 9,607,285 |
| 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 |
| Jul 24, 2025 | 8.00 | 8.46 | 7.86 | 8.25 | 8.25 | 3.51% | 29,452,419 |
| Jul 23, 2025 | 7.95 | 8.00 | 7.85 | 7.97 | 7.97 | 0.76% | 16,384,745 |
| Jul 22, 2025 | 7.73 | 7.94 | 7.70 | 7.91 | 7.91 | 2.33% | 15,332,620 |
| Jul 21, 2025 | 7.71 | 7.83 | 7.64 | 7.73 | 7.73 | 1.44% | 16,171,588 |
| Jul 18, 2025 | 7.78 | 7.79 | 7.59 | 7.62 | 7.62 | -1.55% | 5,672,200 |