Dark

CX
Cemex S.A.B. de C.V.
stock NYSE ADR

At Close

Jan 21, 2026 3:59:58 PM EST

12.91USD+3.403%(+0.42)7,364,062

12.90Bid 12.98Ask 0.08Spread

Pre-market

Jan 21, 2026 9:14:30 AM EST

12.68USD+1.521%(+0.19)2,786

After-hours

Jan 21, 2026 4:46:30 PM EST

12.89USD-0.194%(-0.02)5,716

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-21	12.7000	12.9800	12.6400	12.9100	+3.363%	7,364,062	0.000%
2026-01-20	12.3500	12.6300	12.3100	12.4900	0.000%	7,961,625	+3.363%
2026-01-16	12.4200	12.5400	12.3100	12.4900	+1.134%	8,817,411	+3.363%
2026-01-15	12.6100	12.6250	12.3140	12.3500	-1.750%	5,899,742	+4.534%
2026-01-14	12.4300	12.6900	12.3250	12.5700	+1.699%	7,535,433	+2.705%
2026-01-13	12.4900	12.5200	12.2850	12.3600	-0.643%	9,083,275	+4.450%
2026-01-12	12.4000	12.5659	12.3100	12.4400	+0.161%	4,250,348	+3.778%
2026-01-09	12.3000	12.4700	12.2900	12.4200	+1.222%	5,507,557	+3.945%
2026-01-08	11.5500	12.2900	11.5500	12.2700	+6.418%	8,321,589	+5.216%
2026-01-07	11.9000	11.9200	11.5100	11.5300	-3.272%	4,780,671	+11.969%
2026-01-06	11.9400	12.0300	11.8700	11.9200	+0.676%	6,149,014	+8.305%
2026-01-05	11.5800	11.9600	11.5800	11.8400	+2.334%	5,206,839	+9.037%
2026-01-02	11.6100	11.6500	11.4400	11.5700	+0.696%	2,469,446	+11.582%
2025-12-31	11.5400	11.6150	11.4700	11.4900	-1.034%	4,166,973	+12.359%
2025-12-30	11.8200	11.8200	11.5900	11.6100	-1.527%	2,272,968	+11.197%
2025-12-29	11.9100	11.9800	11.7600	11.7900	-1.586%	4,854,555	+9.500%
2025-12-26	11.8600	12.0350	11.8600	11.9800	+1.182%	3,945,617	+7.763%
2025-12-24	11.9000	11.9000	11.8099	11.8400	-0.337%	1,636,106	+9.037%
2025-12-23	11.8000	11.8950	11.7250	11.8800	+0.849%	4,404,741	+8.670%
2025-12-22	11.6000	11.8000	11.5800	11.7800	+1.029%	3,614,026	+9.593%
2025-12-19	11.6200	11.8100	11.5900	11.6600	+0.865%	6,411,698	+10.720%
2025-12-18	11.2900	11.6400	11.2100	11.5600	+3.030%	7,025,067	+11.678%
2025-12-17	11.4600	11.5100	11.1550	11.2200	-2.689%	5,391,152	+15.062%
2025-12-16	11.6700	11.8200	11.5050	11.5300	-1.115%	5,352,485	+11.969%
2025-12-15	11.4000	11.8550	11.4000	11.6600	+1.303%	6,488,487	+10.720%
2025-12-12	11.2500	11.5700	11.1000	11.5100	+2.860%	8,721,732	+12.163%
2025-12-11	10.9800	11.2300	10.9000	11.1900	+2.944%	18,493,566	+15.371%
2025-12-10	10.9400	10.9650	10.7850	10.8700	-0.821%	4,295,645	+18.767%
2025-12-09	10.9000	11.0250	10.8900	10.9600	-0.182%	4,801,044	+17.792%
2025-12-08	10.9900	11.1700	10.8250	10.9800	+1.385%	6,033,014	+17.577%
2025-12-05	11.0500	11.0500	10.8100	10.8300	-1.366%	2,906,177	+19.206%
2025-12-04	10.8600	11.0050	10.8600	10.9800	+0.919%	5,467,981	+17.577%
2025-12-03	10.7600	10.9150	10.6800	10.8800	+1.209%	4,356,052	+18.658%
2025-12-02	10.6300	10.8400	10.6100	10.7500	+1.415%	10,078,792	+20.093%
2025-12-01	10.7300	10.7900	10.5800	10.6000	-1.761%	6,965,409	+21.792%
2025-11-28	10.6000	10.8350	10.4500	10.7900	+2.081%	7,030,984	+19.648%
2025-11-26	10.4500	10.5900	10.3950	10.5700	+1.440%	6,738,780	+22.138%
2025-11-25	10.1700	10.4750	10.1000	10.4200	+3.476%	9,806,103	+23.896%
2025-11-24	10.0100	10.2400	10.0000	10.0700	+0.399%	9,852,041	+28.203%
2025-11-21	10.2000	10.2650	10.0120	10.0300	-1.377%	10,057,127	+28.714%
2025-11-20	10.4400	10.5450	10.1600	10.1700	-1.549%	6,627,157	+26.942%
2025-11-19	10.2500	10.4150	10.2000	10.3300	+1.175%	3,914,470	+24.976%
2025-11-18	9.9600	10.3200	9.9350	10.2100	+2.100%	10,392,080	+26.445%
2025-11-17	10.1500	10.2150	9.9450	10.0000	-1.088%	9,115,558	+29.100%
2025-11-14	10.0900	10.2700	10.0100	10.1100	-0.785%	3,707,554	+27.695%
2025-11-13	10.4100	10.4886	10.1600	10.1900	-1.641%	11,932,053	+26.693%
2025-11-12	10.5500	10.5600	10.3500	10.3600	-1.427%	4,975,271	+24.614%
2025-11-11	10.3600	10.5600	10.3500	10.5100	+1.546%	7,595,647	+22.835%
2025-11-10	10.2700	10.4000	10.2000	10.3500	+1.471%	6,899,984	+24.734%
2025-11-07	10.1050	10.2850	10.0300	10.2000	+0.098%	7,693,165	+26.569%
2025-11-06	10.3100	10.4100	10.1900	10.1900	-0.779%	12,579,992	+26.693%
2025-11-05	10.0800	10.4000	10.0500	10.2700	+2.291%	12,677,827	+25.706%
2025-11-04	10.0200	10.2950	9.9004	10.0400	-1.084%	8,052,839	+28.586%
2025-11-03	10.1900	10.3000	10.1200	10.1500	0.000%	8,637,780	+27.192%
2025-10-31	10.1100	10.2400	10.1090	10.1500	+0.197%	6,746,917	+27.192%
2025-10-30	10.1400	10.3200	10.1003	10.1300	-1.363%	7,732,875	+27.443%
2025-10-29	10.3200	10.4500	10.1700	10.2700	-0.194%	9,667,627	+25.706%
2025-10-28	9.5800	10.3600	9.5800	10.2900	+9.936%	26,921,126	+25.462%
2025-10-27	9.4700	9.5000	9.3000	9.3600	0.000%	11,533,364	+37.927%
2025-10-24	9.3600	9.4350	9.3050	9.3600	+0.322%	7,243,338	+37.927%
2025-10-23	9.2000	9.4100	9.1300	9.3300	+1.413%	10,103,247	+38.371%
2025-10-22	9.1300	9.3350	9.1300	9.2000	+0.437%	10,295,625	+40.326%
2025-10-21	9.3400	9.4500	9.1050	9.1600	-4.184%	15,418,939	+40.939%
2025-10-20	9.6800	9.7500	9.5000	9.5600	-0.933%	6,148,880	+35.042%
2025-10-17	9.6300	9.7350	9.5900	9.6500	-0.515%	23,985,743	+33.782%
2025-10-16	9.8900	9.9200	9.6500	9.7000	-1.322%	16,001,569	+33.093%
2025-10-15	9.6500	9.9653	9.6101	9.8300	+2.932%	13,999,928	+31.333%
2025-10-14	9.3000	9.5600	9.2000	9.5500	+2.468%	7,804,410	+35.183%
2025-10-13	9.1100	9.4000	9.1100	9.3200	+1.858%	6,444,089	+38.519%
2025-10-10	9.1800	9.2691	9.0819	9.1500	+0.329%	7,147,823	+41.093%
2025-10-09	9.3000	9.3100	9.1118	9.1200	-1.724%	6,441,003	+41.557%
2025-10-08	9.1700	9.2900	9.0096	9.2800	+1.978%	6,223,039	+39.116%
2025-10-07	8.9800	9.1200	8.9600	9.1000	+1.224%	7,850,219	+41.868%
2025-10-06	9.1000	9.1250	8.9800	8.9900	-0.882%	5,277,818	+43.604%
2025-10-03	9.0700	9.1100	8.9300	9.0700	+0.110%	9,087,173	+42.337%
2025-10-02	8.8900	9.0600	8.7300	9.0600	+1.912%	8,130,946	+42.494%
2025-10-01	9.0200	9.2000	8.8700	8.8900	-1.112%	6,483,749	+45.219%
2025-09-30	9.0800	9.1100	8.9512	8.9900	-0.663%	7,000,009	+43.604%
2025-09-29	9.0800	9.1300	8.9900	9.0500	+0.556%	7,433,761	+42.652%
2025-09-26	9.0000	9.0850	8.9500	9.0000	+0.223%	4,505,794	+43.444%
2025-09-25	8.9000	9.1365	8.9000	8.9800	0.000%	9,885,865	+43.764%
2025-09-24	9.1600	9.2600	8.8800	8.9800	-1.751%	6,373,236	+43.764%
2025-09-23	9.2300	9.4150	9.1100	9.1400	-0.868%	8,792,812	+41.247%
2025-09-22	9.0700	9.2500	9.0200	9.2200	+1.654%	9,340,510	+40.022%
2025-09-19	9.3300	9.3600	9.0342	9.0700	-2.682%	14,325,657	+42.337%
2025-09-18	9.5200	9.5200	9.2850	9.3200	-1.166%	7,520,890	+38.519%
2025-09-17	9.5100	9.6150	9.4300	9.4300	-1.257%	11,664,344	+36.903%
2025-09-16	9.5500	9.5800	9.4800	9.5500	+0.105%	7,277,937	+35.183%
2025-09-15	9.3900	9.5400	9.3700	9.5400	+1.706%	7,893,554	+35.325%
2025-09-12	9.4450	9.5100	9.3500	9.3800	-1.159%	7,090,121	+37.633%
2025-09-11	9.2100	9.5000	9.1300	9.4900	+3.377%	9,537,156	+36.038%
2025-09-10	9.4050	9.5500	9.1350	9.1800	-2.236%	9,526,891	+40.632%
2025-09-09	9.4900	9.5070	9.3800	9.3900	-1.262%	11,643,046	+37.487%
2025-09-08	9.4400	9.5400	9.3800	9.5100	+1.170%	12,085,066	+35.752%
2025-09-05	9.3100	9.4400	9.2750	9.4000	+1.842%	11,446,817	+37.340%
2025-09-04	9.2200	9.2650	9.0950	9.2300	+0.764%	10,294,280	+39.870%
2025-09-03	9.1600	9.2500	9.1200	9.1600	0.000%	7,459,276	+40.939%
2025-09-02	8.9200	9.2200	8.8600	9.1600	+0.770%	12,371,082	+40.939%
2025-08-29	9.0500	9.1650	9.0100	9.0900	+0.553%	13,088,220	+42.024%
2025-08-28	8.9400	9.1300	8.9000	9.0400	+1.232%	20,100,961	+42.810%
2025-08-27	8.9200	8.9400	8.7400	8.9300	-0.446%	9,079,906	+44.569%
2025-08-26	9.0200	9.1900	8.9300	8.9700	+1.127%	12,413,657	+43.924%
2025-08-25	8.9000	8.9800	8.8200	8.8700	-0.337%	11,005,299	+45.547%
2025-08-22	8.8100	9.0399	8.7650	8.9000	+1.251%	18,900,797	+45.056%
2025-08-21	8.5900	8.9000	8.5900	8.7900	+1.618%	8,734,328	+46.871%
2025-08-20	8.6200	8.7200	8.5700	8.6500	0.000%	13,950,662	+49.249%
2025-08-19	8.6400	8.7150	8.6000	8.6500	+0.116%	16,294,908	+49.249%
2025-08-18	8.5500	8.6500	8.4400	8.6400	+1.290%	13,629,585	+49.421%
2025-08-15	8.5500	8.5899	8.5000	8.5300	+0.353%	5,849,537	+51.348%
2025-08-14	8.6300	8.6600	8.4800	8.5000	-2.186%	9,607,865	+51.882%
2025-08-13	8.8100	8.8100	8.6400	8.6900	-0.912%	10,986,911	+48.562%
2025-08-12	8.7400	8.8286	8.6650	8.7700	+1.387%	7,768,379	+47.206%
2025-08-11	8.5800	8.6900	8.5800	8.6500	+0.348%	5,859,490	+49.249%
2025-08-08	8.6500	8.7400	8.6050	8.6200	+0.583%	9,969,335	+49.768%
2025-08-07	8.5400	8.6450	8.4750	8.5700	+2.145%	14,708,083	+50.642%
2025-08-06	8.2600	8.5250	8.2400	8.3900	+0.720%	8,708,909	+53.874%
2025-08-05	8.2200	8.3500	8.1800	8.3300	+1.462%	16,743,869	+54.982%
2025-08-04	8.5000	8.5800	8.1700	8.2100	-2.262%	22,240,617	+57.247%
2025-08-01	8.6600	8.6800	8.3300	8.4000	-3.448%	19,212,217	+53.690%
2025-07-31	8.4300	8.7900	8.4000	8.7000	+1.874%	16,040,777	+48.391%
2025-07-30	8.5700	8.6200	8.4548	8.5400	-1.157%	14,130,975	+51.171%
2025-07-29	8.4400	8.7000	8.3900	8.6400	+2.735%	15,272,673	+49.421%
2025-07-28	8.3100	8.4200	8.1500	8.4100	0.000%	15,442,244	+53.508%
2025-07-25	8.2500	8.4400	8.2100	8.4100	+1.939%	9,945,765	+53.508%
2025-07-24	8.0000	8.4591	7.8600	8.2500	+3.513%	29,452,419	+56.485%
2025-07-23	7.9500	8.0000	7.8450	7.9700	+0.759%	16,384,745	+61.982%
2025-07-22	7.7300	7.9400	7.6950	7.9100	+2.329%	15,332,620	+63.211%
2025-07-21	7.7100	7.8300	7.6350	7.7300	+1.444%	16,171,588	+67.012%
2025-07-18	7.7800	7.7900	7.5850	7.6200	-1.550%	5,672,155	+69.423%
2025-07-17	7.3500	7.8000	7.3400	7.7400	+5.020%	13,558,810	+66.796%
2025-07-16	7.2900	7.3900	7.2500	7.3700	+1.376%	10,923,224	+75.170%
2025-07-15	7.4700	7.4700	7.2400	7.2700	-1.491%	6,641,683	+77.579%
2025-07-14	7.3600	7.4500	7.3500	7.3800	-0.135%	8,975,681	+74.932%
2025-07-11	7.3000	7.4100	7.1700	7.3900	-0.270%	7,862,240	+74.696%
2025-07-10	7.3200	7.5000	7.3200	7.4100	+0.679%	10,431,333	+74.224%
2025-07-09	7.2600	7.4300	7.2250	7.3600	+2.080%	9,764,766	+75.408%
2025-07-08	7.1800	7.2900	7.1200	7.2100	+0.980%	8,109,386	+79.057%
2025-07-07	7.1700	7.2300	7.1300	7.1400	-1.245%	12,051,722	+80.812%
2025-07-03	7.2100	7.2900	7.1700	7.2300	+0.837%	4,544,060	+78.562%
2025-07-02	7.1000	7.2700	7.1000	7.1700	+0.986%	13,858,113	+80.056%
2025-07-01	6.8850	7.1100	6.8800	7.1000	+2.453%	13,155,153	+81.831%
2025-06-30	6.7700	6.9800	6.6650	6.9300	+1.762%	16,591,610	+86.291%
2025-06-27	6.8150	6.8665	6.7400	6.8100	-0.293%	8,300,805	+89.574%
2025-06-26	6.7700	6.8800	6.7200	6.8300	+1.335%	12,624,409	+89.019%
2025-06-25	6.9200	6.9599	6.7300	6.7400	-2.882%	8,403,317	+91.543%
2025-06-24	6.8400	6.9900	6.8301	6.9400	+2.209%	9,022,919	+86.023%
2025-06-23	6.7300	6.8000	6.6301	6.7900	+0.147%	10,306,192	+90.133%
2025-06-20	6.8800	6.9074	6.7600	6.7800	-1.166%	13,947,771	+90.413%
2025-06-18	6.8200	6.9150	6.8000	6.8600	+0.734%	16,034,287	+88.192%
2025-06-17	6.8300	6.8800	6.7600	6.8100	-1.304%	10,479,755	+89.574%
2025-06-16	6.8500	6.9999	6.8300	6.9000	+1.920%	10,134,980	+87.101%
2025-06-13	6.8700	6.9100	6.7500	6.7700	-3.147%	11,327,326	+90.694%
2025-06-12	6.9600	7.0500	6.8950	6.9900	+0.431%	15,439,250	+84.692%
2025-06-11	6.9900	7.2350	6.9600	6.9600	+0.724%	24,928,476	+85.489%
2025-06-10	6.7500	6.9600	6.7500	6.9100	+2.068%	12,507,462	+86.831%
2025-06-09	6.7400	6.8400	6.7000	6.7700	+0.594%	11,695,213	+90.694%
2025-06-06	6.8200	6.8300	6.6650	6.7300	-1.175%	8,920,589	+91.828%
2025-06-05	6.8200	6.8600	6.7400	6.8100	+0.442%	10,303,958	+89.574%
2025-06-04	6.7900	6.8500	6.7700	6.7800	-0.587%	9,352,361	+90.413%
2025-06-03	6.7800	6.9150	6.7400	6.8200	0.000%	10,997,585	+89.296%
2025-06-02	6.8600	6.9300	6.7750	6.8200	-0.438%	11,558,396	+89.296%
2025-05-30	6.9600	7.0000	6.8100	6.8500	-2.699%	22,304,320	+88.467%
2025-05-29	7.1500	7.1600	7.0300	7.0400	-0.283%	10,238,804	+83.381%
2025-05-28	7.2000	7.2200	7.0500	7.0600	-1.808%	13,906,187	+82.861%
2025-05-27	7.2000	7.3400	7.1600	7.1900	+0.842%	20,276,567	+79.555%
2025-05-23	6.8900	7.1800	6.8900	7.1300	+1.857%	16,928,968	+81.066%
2025-05-22	6.9600	7.0700	6.9350	7.0000	-0.143%	13,867,555	+84.429%
2025-05-21	6.9600	7.0900	6.9600	7.0100	-0.284%	17,577,079	+84.165%
2025-05-20	6.8700	7.0500	6.8700	7.0300	+1.884%	11,150,633	+83.642%
2025-05-19	6.7300	6.9400	6.7300	6.9000	+0.730%	10,681,883	+87.101%
2025-05-16	6.8700	6.9100	6.7700	6.8500	0.000%	9,883,089	+88.467%
2025-05-15	6.7700	6.8750	6.7200	6.8500	+0.440%	12,872,584	+88.467%
2025-05-14	6.8300	6.8900	6.7800	6.8200	0.000%	13,147,475	+89.296%
2025-05-13	6.6300	6.8600	6.5700	6.8200	+3.963%	20,530,518	+89.296%
2025-05-12	6.6000	6.6000	6.4000	6.5600	+2.340%	24,626,688	+96.799%
2025-05-09	6.4900	6.5250	6.3800	6.4100	-0.774%	11,856,801	+101.404%
2025-05-08	6.4500	6.5400	6.4200	6.4600	+0.623%	18,323,133	+99.845%
2025-05-07	6.1700	6.4900	6.1700	6.4200	+3.716%	23,745,165	+101.090%
2025-05-06	6.0600	6.2600	5.9400	6.1900	+1.309%	16,665,273	+108.562%
2025-05-05	6.0800	6.2100	6.0700	6.1100	-0.650%	7,663,690	+111.293%
2025-05-02	6.1900	6.1900	6.0900	6.1500	+0.820%	6,400,005	+109.919%
2025-05-01	6.2100	6.2400	6.0900	6.1000	-1.135%	8,763,216	+111.639%
2025-04-30	5.9900	6.1800	5.8750	6.1700	+1.314%	15,217,711	+109.238%
2025-04-29	6.1500	6.2100	6.0400	6.0900	-1.616%	14,621,768	+111.987%
2025-04-28	6.0200	6.2600	5.8500	6.1900	+4.561%	14,117,165	+108.562%
2025-04-25	5.5700	5.9800	5.5700	5.9200	+4.042%	18,726,960	+118.074%
2025-04-24	5.6400	5.8000	5.5650	5.6900	+1.426%	14,062,443	+126.889%
2025-04-23	5.6000	5.7100	5.5700	5.6100	+2.747%	18,072,169	+130.125%
2025-04-22	5.4000	5.5500	5.3500	5.4600	+3.214%	18,483,501	+136.447%
2025-04-21	5.3700	5.4000	5.1844	5.2900	-2.037%	12,116,758	+144.045%
2025-04-17	5.2300	5.4200	5.2150	5.4000	+3.846%	10,945,893	+139.074%
2025-04-16	5.2300	5.3150	5.1200	5.2000	-0.574%	12,470,920	+148.269%
2025-04-15	5.3400	5.4000	5.2200	5.2300	-1.876%	14,764,496	+146.845%
2025-04-14	5.2600	5.4500	5.2450	5.3300	+2.896%	20,318,969	+142.214%
2025-04-11	5.0400	5.2200	4.9700	5.1800	+3.187%	30,192,127	+149.228%
2025-04-10	5.1800	5.2550	4.9744	5.0200	-5.816%	23,577,190	+157.171%
2025-04-09	5.0400	5.3800	4.8900	5.3300	+4.921%	25,832,655	+142.214%
2025-04-08	5.3300	5.3300	5.0100	5.0800	-0.587%	37,182,063	+154.134%
2025-04-07	4.9800	5.4400	4.9300	5.1100	-0.584%	21,540,643	+152.642%
2025-04-04	5.3200	5.3600	4.9700	5.1400	-7.554%	47,618,647	+151.167%
2025-04-03	5.4700	5.7500	5.4700	5.5600	-2.285%	26,679,812	+132.194%
2025-04-02	5.6200	5.7700	5.6200	5.6900	-0.175%	11,373,836	+126.889%
2025-04-01	5.6400	5.7000	5.5300	5.7000	+1.604%	11,585,853	+126.491%
2025-03-31	5.5900	5.6450	5.4100	5.6100	-0.883%	8,884,616	+130.125%
2025-03-28	5.9800	5.9900	5.6500	5.6600	-5.980%	20,251,584	+128.092%
2025-03-27	6.0000	6.0550	5.9305	6.0200	+0.501%	8,996,111	+114.452%
2025-03-26	6.2000	6.2300	5.9800	5.9900	-4.618%	10,166,821	+115.526%
2025-03-25	6.0800	6.3300	6.0600	6.2800	+3.630%	17,571,244	+105.573%
2025-03-24	5.9900	6.0900	5.9600	6.0600	+2.538%	7,609,867	+113.036%
2025-03-21	5.9300	6.0200	5.8900	5.9100	-1.990%	12,866,911	+118.443%
2025-03-20	6.0400	6.1250	6.0200	6.0300	-1.148%	8,082,798	+114.096%
2025-03-19	6.0800	6.1699	6.0350	6.1000	+0.494%	10,566,606	+111.639%
2025-03-18	6.0600	6.1400	5.9750	6.0700	0.000%	8,367,565	+112.685%
2025-03-17	6.0100	6.1310	5.9950	6.0700	+0.831%	7,950,758	+112.685%
2025-03-14	5.9400	6.0500	5.8400	6.0200	+2.555%	12,194,217	+114.452%
2025-03-13	5.9600	6.0600	5.8401	5.8700	-2.167%	10,077,467	+119.932%
2025-03-12	6.0200	6.1098	5.8850	6.0000	+0.167%	13,284,032	+115.167%
2025-03-11	5.8800	6.0000	5.8000	5.9900	+1.525%	20,538,970	+115.526%
2025-03-10	5.9500	6.0400	5.8300	5.9000	-2.640%	12,103,476	+118.814%
2025-03-07	6.3100	6.3200	5.9800	6.0600	-4.717%	13,240,371	+113.036%
2025-03-06	6.2000	6.4200	6.1750	6.3600	+1.597%	8,654,660	+102.987%
2025-03-05	6.1100	6.2650	6.0250	6.2600	+5.565%	9,360,312	+106.230%
2025-03-04	5.8300	6.0600	5.6400	5.9300	0.000%	11,130,653	+117.707%
2025-03-03	6.2700	6.3100	5.9250	5.9300	-4.355%	7,164,114	+117.707%
2025-02-28	6.2000	6.3200	6.1100	6.2000	-1.431%	13,802,280	+108.226%
2025-02-27	6.4500	6.5500	6.2900	6.2900	-2.632%	5,909,259	+105.246%
2025-02-26	6.4800	6.6000	6.3850	6.4600	+0.311%	9,382,977	+99.845%
2025-02-25	6.4200	6.5300	6.3600	6.4400	+0.782%	11,662,037	+100.466%
2025-02-24	6.5200	6.5644	6.3300	6.3900	-2.144%	11,998,880	+102.034%
2025-02-21	6.7600	6.7900	6.5250	6.5300	-2.683%	7,075,215	+97.703%
2025-02-20	6.7000	6.7500	6.6400	6.7100	+0.751%	6,164,236	+92.399%
2025-02-19	6.6900	6.6950	6.5950	6.6600	-0.893%	5,656,716	+93.844%
2025-02-18	6.7500	6.7600	6.6600	6.7200	+0.149%	5,765,256	+92.113%
2025-02-14	6.7200	6.7650	6.5850	6.7100	+0.751%	5,060,596	+92.399%
2025-02-13	6.5400	6.7500	6.5400	6.6600	+1.062%	7,297,539	+93.844%
2025-02-12	6.5300	6.6100	6.4200	6.5900	-0.453%	7,139,853	+95.903%
2025-02-11	6.5700	6.6500	6.5400	6.6200	-0.301%	7,245,839	+95.015%
2025-02-10	6.7000	6.7950	6.6100	6.6400	-0.747%	8,031,956	+94.428%
2025-02-07	6.7400	6.8400	6.5800	6.6900	-1.327%	8,254,733	+92.975%
2025-02-06	6.2800	6.8000	6.2250	6.7800	+13.378%	25,483,499	+90.413%
2025-02-05	6.0800	6.1100	5.9421	5.9800	-1.645%	8,492,320	+115.886%
2025-02-04	6.1100	6.1700	6.0000	6.0800	+0.829%	6,817,092	+112.336%
2025-02-03	5.7500	6.1400	5.5950	6.0300	+1.686%	15,022,592	+114.096%
2025-01-31	6.0200	6.1300	5.9000	5.9300	-2.467%	10,178,565	+117.707%
2025-01-30	5.9400	6.2000	5.9300	6.0800	+3.226%	11,148,700	+112.336%
2025-01-29	5.8300	5.9700	5.7900	5.8900	+0.856%	6,060,416	+119.185%
2025-01-28	5.9200	5.9400	5.8100	5.8400	-1.017%	9,010,417	+121.062%
2025-01-27	5.8400	5.9600	5.8000	5.9000	-1.338%	8,984,470	+118.814%
2025-01-24	5.8600	5.9900	5.8500	5.9800	+3.640%	7,795,441	+115.886%
2025-01-23	5.5800	5.8700	5.5200	5.7700	+3.405%	7,048,004	+123.744%
2025-01-22	5.5000	5.6500	5.4650	5.5800	+1.270%	7,034,651	+131.362%
2025-01-21	5.4400	5.5400	5.3900	5.5100	+2.799%	5,443,386	+134.301%
2025-01-17	5.5100	5.5600	5.3450	5.3600	-1.651%	8,144,598	+140.858%
2025-01-16	5.5600	5.5700	5.4100	5.4500	-1.978%	6,273,035	+136.881%
2025-01-15	5.5700	5.5700	5.4500	5.5600	+2.963%	9,977,870	+132.194%
2025-01-14	5.5000	5.5000	5.3350	5.4000	+0.372%	14,019,518	+139.074%
2025-01-13	5.5100	5.5500	5.3500	5.3800	-3.411%	7,895,309	+139.963%
2025-01-10	5.6800	5.6800	5.5500	5.5700	-2.109%	20,555,754	+131.777%
2025-01-08	5.6900	5.7000	5.6100	5.6900	-0.350%	12,605,433	+126.889%
2025-01-07	5.7500	5.7550	5.6000	5.7100	-0.349%	16,480,893	+126.095%
2025-01-06	5.7300	5.8800	5.7050	5.7300	+1.237%	6,602,336	+125.305%
2025-01-03	5.7250	5.7250	5.6200	5.6600	-0.527%	13,904,869	+128.092%
2025-01-02	5.6800	5.7700	5.6450	5.6900	+0.887%	6,837,973	+126.889%
2024-12-31	5.5900	5.6600	5.5600	5.6400	+1.257%	7,863,791	+128.901%
2024-12-30	5.6000	5.6250	5.5150	5.5700	-1.937%	10,610,449	+131.777%
2024-12-27	5.6500	5.7400	5.6200	5.6800	-0.351%	5,919,397	+127.289%
2024-12-26	5.6300	5.7500	5.5900	5.7000	+0.707%	3,894,655	+126.491%
2024-12-24	5.6000	5.6600	5.5700	5.6600	+1.799%	2,238,434	+128.092%
2024-12-23	5.6600	5.7050	5.5400	5.5600	-1.593%	6,802,366	+132.194%
2024-12-20	5.6100	5.7500	5.5300	5.6500	+0.534%	13,938,650	+128.496%
2024-12-19	5.5600	5.6200	5.5000	5.6200	+1.444%	19,603,769	+129.715%
2024-12-18	5.6300	5.6400	5.5250	5.5400	-1.423%	27,983,521	+133.032%
2024-12-17	5.5400	5.6300	5.4950	5.6200	+0.357%	10,328,753	+129.715%
2024-12-16	5.6000	5.6100	5.5000	5.6000	0.000%	9,620,217	+130.536%
2024-12-13	5.5700	5.6000	5.4700	5.6000	+0.358%	8,059,211	+130.536%
2024-12-12	5.5500	5.6200	5.5000	5.5800	+0.541%	10,336,135	+131.362%
2024-12-11	5.6400	5.7000	5.4350	5.5500	-3.141%	12,837,765	+132.613%
2024-12-10	5.8000	5.8400	5.6300	5.7300	-1.884%	9,910,556	+125.305%
2024-12-09	5.8900	5.9300	5.8250	5.8400	+0.516%	7,689,304	+121.062%
2024-12-06	5.8900	5.9100	5.7700	5.8100	-0.343%	5,008,315	+122.203%
2024-12-05	5.7500	5.8700	5.6500	5.8300	+1.215%	8,564,136	+121.441%
2024-12-04	5.7100	5.8700	5.6650	5.7600	+0.876%	6,527,086	+124.132%
2024-12-03	5.7400	5.7400	5.5800	5.7100	+0.175%	8,831,401	+126.095%
2024-12-02	5.5800	5.7700	5.5200	5.7000	+2.334%	8,998,707	+126.491%
2024-11-29	5.5100	5.6700	5.4300	5.5700	+2.578%	4,607,724	+131.777%
2024-11-27	5.4500	5.5500	5.4100	5.4300	-0.184%	6,390,631	+137.753%
2024-11-26	5.6000	5.6300	5.4100	5.4400	-5.391%	9,224,116	+137.316%
2024-11-25	5.5450	5.8000	5.5450	5.7500	+4.545%	8,718,556	+124.522%
2024-11-22	5.4500	5.5500	5.4500	5.5000	+0.917%	3,644,218	+134.727%
2024-11-21	5.4800	5.5250	5.3800	5.4500	+0.368%	9,502,875	+136.881%
2024-11-20	5.4300	5.4400	5.3200	5.4300	-0.184%	5,960,668	+137.753%
2024-11-19	5.3900	5.5300	5.3900	5.4400	-0.730%	8,038,655	+137.316%
2024-11-18	5.4600	5.5600	5.4450	5.4800	+0.183%	6,222,701	+135.584%
2024-11-15	5.3500	5.4900	5.3200	5.4700	+2.627%	9,668,408	+136.015%
2024-11-14	5.3100	5.3800	5.2650	5.3300	+0.188%	12,460,625	+142.214%
2024-11-13	5.4900	5.4900	5.2950	5.3200	-2.385%	16,024,434	+142.669%
2024-11-12	5.5600	5.6097	5.4100	5.4500	-3.540%	5,475,154	+136.881%
2024-11-11	5.8500	5.9210	5.6200	5.6500	-4.075%	9,033,093	+128.496%
2024-11-08	6.0200	6.0300	5.8200	5.8900	-3.125%	15,275,191	+119.185%
2024-11-07	5.8000	6.1700	5.7650	6.0800	+5.739%	16,684,411	+112.336%
2024-11-06	5.2800	5.7700	5.0000	5.7500	+9.108%	39,129,309	+124.522%
2024-11-05	5.1700	5.3100	5.1700	5.2700	+1.934%	14,431,499	+144.972%
2024-11-04	5.2400	5.3300	5.1550	5.1700	-0.193%	8,841,138	+149.710%
2024-11-01	5.2200	5.3200	5.1700	5.1800	-0.766%	8,099,269	+149.228%
2024-10-31	5.2700	5.2700	5.1850	5.2200	-0.382%	11,256,858	+147.318%
2024-10-30	5.2200	5.3300	5.1900	5.2400	-0.190%	10,326,678	+146.374%
2024-10-29	5.4500	5.4800	5.2146	5.2500	-3.846%	11,957,063	+145.905%
2024-10-28	5.6150	5.7500	5.3350	5.4600	-8.696%	33,734,657	+136.447%
2024-10-25	6.0600	6.1200	5.9600	5.9800	-0.664%	10,716,396	+115.886%
2024-10-24	5.9400	6.0300	5.8600	6.0200	+2.034%	5,418,975	+114.452%
2024-10-23	5.8400	5.9100	5.8250	5.9000	+1.027%	7,911,402	+118.814%
2024-10-22	5.8300	5.8900	5.7950	5.8400	-0.680%	7,605,239	+121.062%
2024-10-21	5.9500	5.9500	5.8800	5.8800	-1.508%	7,413,737	+119.558%
2024-10-18	5.9400	6.0000	5.9000	5.9700	+0.505%	3,865,850	+116.248%
2024-10-17	5.9200	5.9560	5.8700	5.9400	+0.169%	4,090,932	+117.340%
2024-10-16	5.9900	5.9900	5.8900	5.9300	+0.169%	6,879,461	+117.707%
2024-10-15	6.0000	6.0400	5.9100	5.9200	-1.661%	9,079,758	+118.074%
2024-10-14	6.1200	6.1900	6.0100	6.0200	-1.954%	8,483,093	+114.452%
2024-10-11	6.2000	6.2000	6.1050	6.1400	-0.325%	11,905,847	+110.261%
2024-10-10	6.0100	6.1800	5.9900	6.1600	+1.818%	12,423,497	+109.578%
2024-10-09	6.0300	6.1067	6.0000	6.0500	-0.493%	12,254,087	+113.388%
2024-10-08	5.8500	6.1000	5.7900	6.0800	+3.401%	8,618,507	+112.336%
2024-10-07	5.9000	5.9960	5.8600	5.8800	-0.676%	7,458,165	+119.558%
2024-10-04	6.0400	6.1100	5.8825	5.9200	-0.838%	7,228,847	+118.074%
2024-10-03	5.8800	5.9900	5.7500	5.9700	+1.015%	8,262,330	+116.248%
2024-10-02	5.9600	6.1900	5.8850	5.9100	0.000%	14,154,446	+118.443%
2024-10-01	6.0900	6.1100	5.8900	5.9100	-3.115%	15,580,240	+118.443%
2024-09-30	6.2300	6.2300	6.0540	6.1000	-1.929%	9,353,083	+111.639%
2024-09-27	6.4400	6.4400	6.1950	6.2200	-2.964%	9,441,857	+107.556%
2024-09-26	6.4800	6.5150	6.2800	6.4100	+0.945%	6,658,197	+101.404%
2024-09-25	6.4700	6.4700	6.3300	6.3500	-1.855%	5,111,244	+103.307%
2024-09-24	6.5200	6.5350	6.3600	6.4700	+0.779%	9,253,356	+99.536%
2024-09-23	6.4400	6.4900	6.2900	6.4200	-0.311%	10,820,686	+101.090%
2024-09-20	6.2900	6.5000	6.1540	6.4400	+1.258%	30,119,352	+100.466%
2024-09-19	6.2900	6.4100	6.2400	6.3600	+2.913%	11,945,826	+102.987%
2024-09-18	6.1600	6.2700	6.0700	6.1800	+0.816%	11,163,774	+108.900%
2024-09-17	6.0700	6.1600	6.0000	6.1300	+1.155%	7,900,217	+110.604%
2024-09-16	6.0200	6.1050	6.0123	6.0600	+0.832%	5,233,890	+113.036%
2024-09-13	6.0500	6.1000	5.9600	6.0100	+0.839%	11,189,001	+114.809%
2024-09-12	5.8200	6.0000	5.7400	5.9600	+3.293%	10,064,796	+116.611%
2024-09-11	5.6300	5.7700	5.5000	5.7700	+3.036%	17,343,050	+123.744%
2024-09-10	5.6500	5.6700	5.5400	5.6000	-1.235%	9,358,558	+130.536%
2024-09-09	5.6900	5.7600	5.6550	5.6700	-0.176%	7,945,151	+127.690%
2024-09-06	5.9100	5.9500	5.6300	5.6800	-2.740%	10,916,221	+127.289%
2024-09-05	5.8000	5.9200	5.7850	5.8400	+1.213%	17,365,375	+121.062%
2024-09-04	5.8300	5.9950	5.7550	5.7700	-3.025%	14,091,157	+123.744%
2024-09-03	6.0700	6.0900	5.9300	5.9500	-2.936%	13,187,980	+116.975%
2024-08-30	6.0900	6.1689	6.0700	6.1300	+1.322%	11,252,890	+110.604%
2024-08-29	5.9600	6.0700	5.8800	6.0500	+0.833%	19,183,567	+113.388%
2024-08-28	6.0000	6.1399	5.9100	6.0000	0.000%	19,258,157	+115.167%
2024-08-27	6.3100	6.3100	6.0000	6.0000	-5.063%	15,702,571	+115.167%
2024-08-26	6.5700	6.6300	6.2900	6.3200	-3.951%	13,800,514	+104.272%
2024-08-23	6.4500	6.7150	6.4300	6.5800	+3.297%	24,143,673	+96.201%
2024-08-22	6.4600	6.5900	6.3700	6.3700	-1.240%	24,487,023	+102.669%
2024-08-21	6.5100	6.6100	6.3800	6.4500	-1.527%	12,487,912	+100.155%
2024-08-20	6.6600	6.7400	6.5450	6.5500	-1.652%	6,352,274	+97.099%
2024-08-19	6.6400	6.7400	6.5850	6.6600	-0.299%	5,533,922	+93.844%
2024-08-16	6.8000	6.8400	6.6300	6.6800	-2.339%	10,347,091	+93.263%
2024-08-15	6.4000	6.8600	6.4000	6.8400	+7.042%	16,298,307	+88.743%
2024-08-14	6.3800	6.4000	6.2900	6.3900	+0.948%	6,182,295	+102.034%
2024-08-13	6.3100	6.3900	6.2800	6.3300	+0.957%	6,300,739	+103.949%
2024-08-12	6.3900	6.3900	6.2200	6.2700	-1.570%	7,144,889	+105.901%
2024-08-09	6.3900	6.4000	6.2950	6.3700	0.000%	4,655,332	+102.669%
2024-08-08	6.2700	6.3800	6.1850	6.3700	+2.908%	7,941,974	+102.669%
2024-08-07	6.2500	6.4100	6.1700	6.1900	+0.979%	10,755,150	+108.562%
2024-08-06	5.9600	6.2300	5.9600	6.1300	+2.167%	10,159,493	+110.604%
2024-08-05	5.7900	6.0250	5.6650	6.0000	-0.662%	13,488,124	+115.167%
2024-08-02	6.1200	6.1500	5.9700	6.0400	-3.360%	14,383,494	+113.742%
2024-08-01	6.4200	6.5100	6.2200	6.2500	-2.648%	11,420,255	+106.560%
2024-07-31	6.4500	6.5300	6.3100	6.4200	+2.229%	24,133,879	+101.090%

document.getElementById("c5tM87").onerror = function(){this.style.display='none';}; .dark-mode .rKQGCs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rKQGCs{ color: #333333; background-color: white; border: 2px solid #333333; }CXCemex S.A.B. de C.V.stock NYSE ADR

CX
Cemex S.A.B. de C.V.
stock NYSE ADR