Dark

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

At Close

Aug 5, 2026 3:59:59 PM EDT

11.53USD-0.689%(-0.08)8,629,703

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 4, 2026 9:00:30 AM EDT

11.91USD+2.584%(+0.30)0

After-hours

Aug 5, 2026 4:10:30 PM EDT

11.55USD+0.173%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	11.7400	11.7400	11.4900	11.5300	-0.689%	8,629,703	0.000%
2026-08-04	11.9800	12.0300	11.5400	11.6100	-1.943%	6,768,097	-0.689%
2026-08-03	11.8200	12.0050	11.8200	11.8400	+0.169%	3,741,199	-2.618%
2026-07-31	11.8500	11.9100	11.7200	11.8200	-0.922%	3,632,268	-2.453%
2026-07-30	12.0200	12.1200	11.7250	11.9300	+1.966%	7,755,224	-3.353%
2026-07-29	11.8600	11.9400	11.6500	11.7000	-2.500%	8,763,017	-1.453%
2026-07-28	12.2000	12.2550	11.9400	12.0000	-1.639%	6,895,949	-3.917%
2026-07-27	12.2100	12.3200	12.0100	12.2000	+1.161%	8,586,165	-5.492%
2026-07-24	12.3000	12.3500	12.0250	12.0600	-1.631%	11,286,410	-4.395%
2026-07-23	12.9400	13.0800	12.1700	12.2600	-3.616%	13,159,770	-5.954%
2026-07-22	12.7600	12.8950	12.6400	12.7200	+0.157%	4,828,021	-9.355%
2026-07-21	12.6500	12.7100	12.5300	12.7000	+1.681%	3,064,506	-9.213%
2026-07-20	12.9800	13.0400	12.4700	12.4900	-3.701%	5,326,769	-7.686%
2026-07-17	12.7900	13.0150	12.7650	12.9700	-0.992%	3,628,102	-11.103%
2026-07-16	12.9000	13.2200	12.8400	13.1000	+0.230%	5,215,152	-11.985%
2026-07-15	12.8200	13.1600	12.7700	13.0700	+2.109%	7,995,174	-11.783%
2026-07-14	12.6900	13.1200	12.6600	12.8000	+2.811%	7,024,035	-9.922%
2026-07-13	12.3300	12.5400	12.2700	12.4500	-0.240%	7,367,990	-7.390%
2026-07-10	12.4000	12.6850	12.4000	12.4800	+0.889%	4,055,555	-7.612%
2026-07-09	12.1800	12.4400	12.0945	12.3700	+1.643%	5,232,762	-6.791%
2026-07-08	12.0000	12.1850	11.8450	12.1700	+0.495%	4,022,203	-5.259%
2026-07-07	12.2000	12.3000	11.9500	12.1100	-1.705%	3,220,719	-4.789%
2026-07-06	12.3800	12.4450	12.2600	12.3200	+0.244%	5,118,447	-6.412%
2026-07-02	12.4100	12.5450	12.2100	12.2900	+1.319%	6,204,298	-6.184%
2026-07-01	12.0000	12.2000	11.8400	12.1300	+1.083%	6,981,315	-4.946%
2026-06-30	12.1600	12.2000	11.9250	12.0000	-1.153%	3,669,980	-3.917%
2026-06-29	11.9900	12.2000	11.9300	12.1400	-1.140%	4,604,718	-5.025%
2026-06-26	12.2800	12.5700	12.2550	12.2800	-0.808%	5,841,232	-6.107%
2026-06-25	12.1700	12.4600	12.1200	12.3800	+2.995%	5,588,094	-6.866%
2026-06-24	12.1000	12.1700	11.9200	12.0200	-1.151%	3,723,707	-4.077%
2026-06-23	12.1300	12.3650	12.0850	12.1600	-3.339%	3,568,944	-5.181%
2026-06-22	12.7200	12.8050	12.4700	12.5800	-1.178%	2,554,548	-8.347%
2026-06-18	12.7600	12.9600	12.7000	12.7300	+1.032%	3,870,614	-9.427%
2026-06-17	13.0100	13.1100	12.5350	12.6000	-2.928%	3,641,052	-8.492%
2026-06-16	12.9900	13.1050	12.9000	12.9800	+0.698%	3,169,256	-11.171%
2026-06-15	13.2300	13.4000	12.8800	12.8900	-0.693%	4,359,919	-10.551%
2026-06-12	12.8200	13.1000	12.7515	12.9800	+2.205%	4,476,426	-11.171%
2026-06-11	12.0300	12.7450	11.9100	12.7000	+7.627%	5,613,595	-9.213%
2026-06-10	12.0800	12.1850	11.7900	11.8000	-2.318%	3,742,145	-2.288%
2026-06-09	12.2700	12.3550	11.6500	12.0800	+0.332%	5,869,422	-4.553%
2026-06-08	12.5000	12.5900	12.0100	12.0400	-3.448%	5,583,073	-4.236%
2026-06-05	12.8300	12.8670	12.3450	12.4700	-3.632%	4,673,224	-7.538%
2026-06-04	12.8700	13.0050	12.8700	12.9400	+0.310%	2,825,911	-10.896%
2026-06-03	12.9600	13.1600	12.8750	12.9000	-1.225%	3,363,311	-10.620%
2026-06-02	13.1500	13.3999	13.0000	13.0600	-0.305%	3,697,466	-11.715%
2026-06-01	12.9000	13.3300	12.8900	13.1000	+0.076%	3,536,104	-11.985%
2026-05-29	13.0300	13.2200	12.9350	13.0900	+0.230%	4,413,460	-11.917%
2026-05-28	13.1300	13.2700	12.9401	13.0600	-1.136%	3,139,301	-11.715%
2026-05-27	12.9700	13.3200	12.9700	13.2100	+0.840%	3,815,125	-12.718%
2026-05-26	12.7500	13.1000	12.7100	13.1000	+4.299%	3,167,002	-11.985%
2026-05-22	12.6000	12.6300	12.4650	12.5600	-0.238%	5,796,172	-8.201%
2026-05-21	12.5100	12.8400	12.3700	12.5900	-0.631%	3,876,756	-8.419%
2026-05-20	12.4000	12.7950	12.2900	12.6700	+3.260%	5,636,170	-8.998%
2026-05-19	12.4400	12.5300	12.1900	12.2700	-3.386%	7,014,329	-6.031%
2026-05-18	12.7300	12.8100	12.6000	12.7000	+1.115%	3,015,502	-9.213%
2026-05-15	12.8450	12.9550	12.5300	12.5600	-4.559%	6,198,375	-8.201%
2026-05-14	13.3100	13.3900	13.0900	13.1600	-0.679%	7,705,400	-12.386%
2026-05-13	13.1900	13.3850	13.0100	13.2500	+0.607%	5,367,913	-12.981%
2026-05-12	13.2400	13.3750	13.0600	13.1700	-0.903%	4,016,461	-12.453%
2026-05-11	13.0800	13.3850	13.0600	13.2900	+1.373%	4,346,856	-13.243%
2026-05-08	13.3000	13.3900	13.0250	13.1100	-0.228%	5,451,399	-12.052%
2026-05-07	13.5500	13.5500	13.1300	13.1400	-3.026%	6,662,871	-12.253%
2026-05-06	13.0000	13.6700	12.9700	13.5500	+5.284%	10,361,515	-14.908%
2026-05-05	12.0400	12.9400	11.9200	12.8700	+8.242%	8,129,517	-10.412%
2026-05-04	12.1600	12.3400	11.7800	11.8900	-2.939%	3,914,565	-3.028%
2026-05-01	12.2400	12.3650	12.1600	12.2500	-0.407%	2,540,811	-5.878%
2026-04-30	12.2700	12.3550	12.1200	12.3000	+1.068%	4,141,167	-6.260%
2026-04-29	12.0600	12.2600	12.0200	12.1700	+0.330%	4,036,366	-5.259%
2026-04-28	12.1400	12.3200	12.0200	12.1300	-0.899%	5,132,529	-4.946%
2026-04-27	12.3200	12.4900	12.1750	12.2400	-0.971%	4,092,939	-5.801%
2026-04-24	12.6700	12.7000	12.3150	12.3600	-1.199%	5,919,763	-6.715%
2026-04-23	11.7800	12.6600	11.7800	12.5100	+6.287%	16,134,403	-7.834%
2026-04-22	11.9500	12.0500	11.7500	11.7700	-0.170%	6,297,645	-2.039%
2026-04-21	12.1200	12.1200	11.7350	11.7900	-1.750%	4,761,420	-2.205%
2026-04-20	11.8800	12.0000	11.7100	12.0000	+0.251%	4,229,878	-3.917%
2026-04-17	11.8200	12.1650	11.8200	11.9700	+2.659%	4,784,434	-3.676%
2026-04-16	11.9100	11.9100	11.5250	11.6600	-1.769%	4,872,456	-1.115%
2026-04-15	11.8300	11.9750	11.6650	11.8700	+0.423%	4,356,903	-2.864%
2026-04-14	11.9200	11.9950	11.6900	11.8200	-0.589%	5,824,099	-2.453%
2026-04-13	11.7900	11.9000	11.7000	11.8900	-0.252%	2,472,990	-3.028%
2026-04-10	12.0800	12.1650	11.9000	11.9200	+0.084%	2,891,667	-3.272%
2026-04-09	11.7800	12.1500	11.7500	11.9100	+1.104%	7,484,248	-3.191%
2026-04-08	12.0600	12.2800	11.7000	11.7800	+4.156%	9,613,757	-2.122%
2026-04-07	11.2200	11.3450	11.1200	11.3100	-0.440%	5,148,672	+1.945%
2026-04-06	11.3300	11.5700	11.1300	11.3600	+1.158%	5,699,915	+1.496%
2026-04-02	11.1400	11.6250	11.0200	11.2300	-3.106%	3,266,088	+2.671%
2026-04-01	11.5600	11.7100	11.5000	11.5900	+1.311%	3,747,615	-0.518%
2026-03-31	10.9200	11.5300	10.8005	11.4400	+6.816%	12,350,851	+0.787%
2026-03-30	11.0400	11.0400	10.6700	10.7100	-0.372%	4,366,295	+7.656%
2026-03-27	10.9100	10.9850	10.6650	10.7500	-1.916%	5,668,469	+7.256%
2026-03-26	10.9700	11.4650	10.9450	10.9600	-3.266%	8,228,407	+5.201%
2026-03-25	11.1400	11.3550	11.0000	11.3300	+4.424%	8,074,678	+1.765%
2026-03-24	10.5000	10.8800	10.3800	10.8500	+2.070%	5,558,685	+6.267%
2026-03-23	10.4000	10.6700	10.2750	10.6300	+6.406%	6,731,049	+8.467%
2026-03-20	10.3200	10.3200	9.9100	9.9900	-3.010%	5,142,827	+15.415%
2026-03-19	9.9700	10.3450	9.9000	10.3000	+0.292%	7,132,147	+11.942%
2026-03-18	10.4100	10.6300	10.2500	10.2700	-2.746%	8,323,794	+12.269%
2026-03-17	10.7700	10.9000	10.5100	10.5600	-1.950%	4,647,195	+9.186%
2026-03-16	10.5400	10.8650	10.5300	10.7700	+3.458%	7,213,203	+7.057%
2026-03-13	10.4100	10.6700	10.3400	10.4100	+0.289%	7,030,390	+10.759%
2026-03-12	10.5000	10.5500	10.3350	10.3800	-2.168%	10,531,971	+11.079%
2026-03-11	10.8100	10.8800	10.5350	10.6100	-1.394%	11,115,294	+8.671%
2026-03-10	10.9800	11.2362	10.7300	10.7600	-1.555%	8,812,532	+7.156%
2026-03-09	10.6700	10.9400	10.4000	10.9300	+0.092%	18,730,623	+5.489%
2026-03-06	11.0200	11.1000	10.7600	10.9200	-3.704%	8,505,847	+5.586%
2026-03-05	11.7800	11.9600	11.1950	11.3400	-5.025%	10,386,205	+1.675%
2026-03-04	11.5900	12.0650	11.5100	11.9400	+4.737%	6,314,267	-3.434%
2026-03-03	11.5300	11.7500	10.8300	11.4000	-6.173%	9,818,916	+1.140%
2026-03-02	12.3100	12.4250	11.9600	12.1500	-2.878%	6,890,312	-5.103%
2026-02-27	12.6800	12.7300	12.4600	12.5100	-1.959%	4,618,366	-7.834%
2026-02-26	12.6400	12.7800	12.4650	12.7600	+0.157%	4,765,661	-9.639%
2026-02-25	12.5200	12.8200	12.4550	12.7400	+1.352%	6,167,970	-9.498%
2026-02-24	12.3700	12.6850	12.3550	12.5700	+1.864%	8,431,775	-8.274%
2026-02-23	12.8000	12.8850	12.3150	12.3400	-4.341%	6,596,695	-6.564%
2026-02-20	12.6600	12.9100	12.5250	12.9000	+2.138%	4,313,229	-10.620%
2026-02-19	12.4300	12.7600	12.4120	12.6300	+0.477%	3,441,324	-8.709%
2026-02-18	12.6500	12.8174	12.5200	12.5700	+0.560%	3,497,179	-8.274%
2026-02-17	12.3700	12.6750	12.3000	12.5000	-0.557%	5,463,466	-7.760%
2026-02-13	12.3000	12.5850	12.1900	12.5700	+2.445%	7,126,549	-8.274%
2026-02-12	12.9400	13.0400	12.2600	12.2700	-5.178%	8,683,852	-6.031%
2026-02-11	13.0400	13.1500	12.7450	12.9400	0.000%	6,606,900	-10.896%
2026-02-10	12.7300	13.0650	12.5600	12.9400	+1.173%	7,270,415	-10.896%
2026-02-09	12.2500	12.8300	12.2242	12.7900	+4.836%	7,136,929	-9.851%
2026-02-06	11.9900	12.2400	11.9000	12.2000	+2.092%	6,260,397	-5.492%
2026-02-05	11.8000	12.2400	11.6300	11.9500	-1.240%	13,049,894	-3.515%
2026-02-04	12.7900	12.8000	12.1000	12.1000	-5.098%	10,967,345	-4.711%
2026-02-03	12.7500	13.1850	12.6050	12.7500	+0.791%	9,075,359	-9.569%
2026-02-02	12.4500	12.6750	12.4000	12.6500	+1.362%	4,731,369	-8.854%
2026-01-30	12.6900	12.9050	12.3850	12.4800	-3.181%	5,978,896	-7.612%
2026-01-29	13.3000	13.3500	12.7450	12.8900	-2.126%	6,864,224	-10.551%
2026-01-28	12.9000	13.2000	12.8997	13.1700	+2.252%	6,289,341	-12.453%
2026-01-27	12.9400	13.1400	12.7700	12.8800	+0.940%	5,959,222	-10.481%
2026-01-26	13.1000	13.1200	12.7200	12.7600	-1.162%	5,402,403	-9.639%
2026-01-23	12.9300	12.9850	12.8100	12.9100	-0.616%	5,367,977	-10.689%
2026-01-22	12.9800	13.0400	12.7900	12.9900	+0.542%	7,779,002	-11.239%
2026-01-21	12.6500	12.9750	12.5950	12.9200	+3.443%	7,373,931	-10.759%
2026-01-20	12.3500	12.6300	12.3100	12.4900	0.000%	7,961,625	-7.686%
2026-01-16	12.4200	12.5400	12.3100	12.4900	+1.134%	8,817,411	-7.686%
2026-01-15	12.6100	12.6250	12.3140	12.3500	-1.750%	5,899,742	-6.640%
2026-01-14	12.4300	12.6900	12.3250	12.5700	+1.699%	7,535,433	-8.274%
2026-01-13	12.4900	12.5200	12.2850	12.3600	-0.643%	9,083,275	-6.715%
2026-01-12	12.4000	12.5659	12.3100	12.4400	+0.161%	4,250,348	-7.315%
2026-01-09	12.3000	12.4700	12.2900	12.4200	+1.222%	5,507,557	-7.166%
2026-01-08	11.5500	12.2900	11.5500	12.2700	+6.418%	8,321,589	-6.031%
2026-01-07	11.9000	11.9200	11.5100	11.5300	-3.272%	4,780,671	0.000%
2026-01-06	11.9400	12.0300	11.8700	11.9200	+0.676%	6,149,014	-3.272%
2026-01-05	11.5800	11.9600	11.5800	11.8400	+2.334%	5,206,839	-2.618%
2026-01-02	11.6100	11.6500	11.4400	11.5700	+0.696%	2,469,446	-0.346%
2025-12-31	11.5400	11.6150	11.4700	11.4900	-1.034%	4,166,973	+0.348%
2025-12-30	11.8200	11.8200	11.5900	11.6100	-1.527%	2,272,968	-0.689%
2025-12-29	11.9100	11.9800	11.7600	11.7900	-1.586%	4,854,555	-2.205%
2025-12-26	11.8600	12.0350	11.8600	11.9800	+1.182%	3,945,617	-3.756%
2025-12-24	11.9000	11.9000	11.8099	11.8400	-0.337%	1,636,106	-2.618%
2025-12-23	11.8000	11.8950	11.7250	11.8800	+0.849%	4,404,741	-2.946%
2025-12-22	11.6000	11.8000	11.5800	11.7800	+1.029%	3,614,026	-2.122%
2025-12-19	11.6200	11.8100	11.5900	11.6600	+0.865%	6,411,698	-1.115%
2025-12-18	11.2900	11.6400	11.2100	11.5600	+3.030%	7,025,067	-0.260%
2025-12-17	11.4600	11.5100	11.1550	11.2200	-2.689%	5,391,152	+2.763%
2025-12-16	11.6700	11.8200	11.5050	11.5300	-1.115%	5,352,485	0.000%
2025-12-15	11.4000	11.8550	11.4000	11.6600	+1.303%	6,488,487	-1.115%
2025-12-12	11.2500	11.5700	11.1000	11.5100	+2.860%	8,721,732	+0.174%
2025-12-11	10.9800	11.2300	10.9000	11.1900	+2.944%	18,493,566	+3.038%
2025-12-10	10.9400	10.9650	10.7850	10.8700	-0.821%	4,295,645	+6.072%
2025-12-09	10.9000	11.0250	10.8900	10.9600	-0.182%	4,801,044	+5.201%
2025-12-08	10.9900	11.1700	10.8250	10.9800	+1.385%	6,033,014	+5.009%
2025-12-05	11.0500	11.0500	10.8100	10.8300	-1.366%	2,906,177	+6.464%
2025-12-04	10.8600	11.0050	10.8600	10.9800	+0.919%	5,467,981	+5.009%
2025-12-03	10.7600	10.9150	10.6800	10.8800	+1.209%	4,356,052	+5.974%
2025-12-02	10.6300	10.8400	10.6100	10.7500	+1.415%	10,078,792	+7.256%
2025-12-01	10.7300	10.7900	10.5800	10.6000	-1.761%	6,965,409	+8.774%
2025-11-28	10.6000	10.8350	10.4500	10.7900	+2.081%	7,030,984	+6.858%
2025-11-26	10.4500	10.5900	10.3950	10.5700	+1.440%	6,738,780	+9.082%
2025-11-25	10.1700	10.4750	10.1000	10.4200	+3.476%	9,806,103	+10.653%
2025-11-24	10.0100	10.2400	10.0000	10.0700	+0.399%	9,852,041	+14.499%
2025-11-21	10.2000	10.2650	10.0120	10.0300	-1.377%	10,057,127	+14.955%
2025-11-20	10.4400	10.5450	10.1600	10.1700	-1.549%	6,627,157	+13.373%
2025-11-19	10.2500	10.4150	10.2000	10.3300	+1.175%	3,914,470	+11.617%
2025-11-18	9.9600	10.3200	9.9350	10.2100	+2.100%	10,392,080	+12.929%
2025-11-17	10.1500	10.2150	9.9450	10.0000	-1.088%	9,115,558	+15.300%
2025-11-14	10.0900	10.2700	10.0100	10.1100	-0.785%	3,707,554	+14.045%
2025-11-13	10.4100	10.4886	10.1600	10.1900	-1.641%	11,932,053	+13.150%
2025-11-12	10.5500	10.5600	10.3500	10.3600	-1.427%	4,975,271	+11.293%
2025-11-11	10.3600	10.5600	10.3500	10.5100	+1.546%	7,595,647	+9.705%
2025-11-10	10.2700	10.4000	10.2000	10.3500	+1.471%	6,899,984	+11.401%
2025-11-07	10.1050	10.2850	10.0300	10.2000	+0.098%	7,693,165	+13.039%
2025-11-06	10.3100	10.4100	10.1900	10.1900	-0.779%	12,579,992	+13.150%
2025-11-05	10.0800	10.4000	10.0500	10.2700	+2.291%	12,677,827	+12.269%
2025-11-04	10.0200	10.2950	9.9004	10.0400	-1.084%	8,052,839	+14.841%
2025-11-03	10.1900	10.3000	10.1200	10.1500	0.000%	8,637,780	+13.596%
2025-10-31	10.1100	10.2400	10.1090	10.1500	+0.197%	6,746,917	+13.596%
2025-10-30	10.1400	10.3200	10.1003	10.1300	-1.363%	7,732,875	+13.820%
2025-10-29	10.3200	10.4500	10.1700	10.2700	-0.194%	9,667,627	+12.269%
2025-10-28	9.5800	10.3600	9.5800	10.2900	+9.936%	26,921,126	+12.051%
2025-10-27	9.4700	9.5000	9.3000	9.3600	0.000%	11,533,364	+23.184%
2025-10-24	9.3600	9.4350	9.3050	9.3600	+0.322%	7,243,338	+23.184%
2025-10-23	9.2000	9.4100	9.1300	9.3300	+1.413%	10,103,247	+23.580%
2025-10-22	9.1300	9.3350	9.1300	9.2000	+0.437%	10,295,625	+25.326%
2025-10-21	9.3400	9.4500	9.1050	9.1600	-4.184%	15,418,939	+25.873%
2025-10-20	9.6800	9.7500	9.5000	9.5600	-0.933%	6,148,880	+20.607%
2025-10-17	9.6300	9.7350	9.5900	9.6500	-0.515%	23,985,743	+19.482%
2025-10-16	9.8900	9.9200	9.6500	9.7000	-1.322%	16,001,569	+18.866%
2025-10-15	9.6500	9.9653	9.6101	9.8300	+2.932%	13,999,928	+17.294%
2025-10-14	9.3000	9.5600	9.2000	9.5500	+2.468%	7,804,410	+20.733%
2025-10-13	9.1100	9.4000	9.1100	9.3200	+1.858%	6,444,089	+23.712%
2025-10-10	9.1800	9.2691	9.0819	9.1500	+0.329%	7,147,823	+26.011%
2025-10-09	9.3000	9.3100	9.1118	9.1200	-1.724%	6,441,003	+26.425%
2025-10-08	9.1700	9.2900	9.0096	9.2800	+1.978%	6,223,039	+24.246%
2025-10-07	8.9800	9.1200	8.9600	9.1000	+1.224%	7,850,219	+26.703%
2025-10-06	9.1000	9.1250	8.9800	8.9900	-0.882%	5,277,818	+28.254%
2025-10-03	9.0700	9.1100	8.9300	9.0700	+0.110%	9,087,173	+27.122%
2025-10-02	8.8900	9.0600	8.7300	9.0600	+1.912%	8,130,946	+27.263%
2025-10-01	9.0200	9.2000	8.8700	8.8900	-1.112%	6,483,749	+29.696%
2025-09-30	9.0800	9.1100	8.9512	8.9900	-0.663%	7,000,009	+28.254%
2025-09-29	9.0800	9.1300	8.9900	9.0500	+0.556%	7,433,761	+27.403%
2025-09-26	9.0000	9.0850	8.9500	9.0000	+0.223%	4,505,794	+28.111%
2025-09-25	8.9000	9.1365	8.9000	8.9800	0.000%	9,885,865	+28.396%
2025-09-24	9.1600	9.2600	8.8800	8.9800	-1.751%	6,373,236	+28.396%
2025-09-23	9.2300	9.4150	9.1100	9.1400	-0.868%	8,792,812	+26.149%
2025-09-22	9.0700	9.2500	9.0200	9.2200	+1.654%	9,340,510	+25.054%
2025-09-19	9.3300	9.3600	9.0342	9.0700	-2.682%	14,325,657	+27.122%
2025-09-18	9.5200	9.5200	9.2850	9.3200	-1.166%	7,520,890	+23.712%
2025-09-17	9.5100	9.6150	9.4300	9.4300	-1.257%	11,664,344	+22.269%
2025-09-16	9.5500	9.5800	9.4800	9.5500	+0.105%	7,277,937	+20.733%
2025-09-15	9.3900	9.5400	9.3700	9.5400	+1.706%	7,893,554	+20.860%
2025-09-12	9.4450	9.5100	9.3500	9.3800	-1.159%	7,090,121	+22.921%
2025-09-11	9.2100	9.5000	9.1300	9.4900	+3.377%	9,537,156	+21.496%
2025-09-10	9.4050	9.5500	9.1350	9.1800	-2.236%	9,526,891	+25.599%
2025-09-09	9.4900	9.5070	9.3800	9.3900	-1.262%	11,643,046	+22.790%
2025-09-08	9.4400	9.5400	9.3800	9.5100	+1.170%	12,085,066	+21.241%
2025-09-05	9.3100	9.4400	9.2750	9.4000	+1.842%	11,446,817	+22.660%
2025-09-04	9.2200	9.2650	9.0950	9.2300	+0.764%	10,294,280	+24.919%
2025-09-03	9.1600	9.2500	9.1200	9.1600	0.000%	7,459,276	+25.873%
2025-09-02	8.9200	9.2200	8.8600	9.1600	+0.770%	12,371,082	+25.873%
2025-08-29	9.0500	9.1650	9.0100	9.0900	+0.553%	13,088,220	+26.843%
2025-08-28	8.9400	9.1300	8.9000	9.0400	+1.232%	20,100,961	+27.544%
2025-08-27	8.9200	8.9400	8.7400	8.9300	-0.446%	9,079,906	+29.115%
2025-08-26	9.0200	9.1900	8.9300	8.9700	+1.127%	12,413,657	+28.540%
2025-08-25	8.9000	8.9800	8.8200	8.8700	-0.337%	11,005,299	+29.989%
2025-08-22	8.8100	9.0399	8.7650	8.9000	+1.251%	18,900,797	+29.551%
2025-08-21	8.5900	8.9000	8.5900	8.7900	+1.618%	8,734,328	+31.172%
2025-08-20	8.6200	8.7200	8.5700	8.6500	0.000%	13,950,662	+33.295%
2025-08-19	8.6400	8.7150	8.6000	8.6500	+0.116%	16,294,908	+33.295%
2025-08-18	8.5500	8.6500	8.4400	8.6400	+1.290%	13,629,585	+33.449%
2025-08-15	8.5500	8.5899	8.5000	8.5300	+0.353%	5,849,537	+35.170%
2025-08-14	8.6300	8.6600	8.4800	8.5000	-2.186%	9,607,865	+35.647%
2025-08-13	8.8100	8.8100	8.6400	8.6900	-0.912%	10,986,911	+32.681%
2025-08-12	8.7400	8.8286	8.6650	8.7700	+1.387%	7,768,379	+31.471%
2025-08-11	8.5800	8.6900	8.5800	8.6500	+0.348%	5,859,490	+33.295%
2025-08-08	8.6500	8.7400	8.6050	8.6200	+0.583%	9,969,335	+33.759%
2025-08-07	8.5400	8.6450	8.4750	8.5700	+2.145%	14,708,083	+34.539%
2025-08-06	8.2600	8.5250	8.2400	8.3900	+0.720%	8,708,909	+37.426%
2025-08-05	8.2200	8.3500	8.1800	8.3300	+1.462%	16,743,869	+38.415%
2025-08-04	8.5000	8.5800	8.1700	8.2100	-2.262%	22,240,617	+40.438%
2025-08-01	8.6600	8.6800	8.3300	8.4000	-3.448%	19,212,217	+37.262%
2025-07-31	8.4300	8.7900	8.4000	8.7000	+1.874%	16,040,777	+32.529%
2025-07-30	8.5700	8.6200	8.4548	8.5400	-1.157%	14,130,975	+35.012%
2025-07-29	8.4400	8.7000	8.3900	8.6400	+2.735%	15,272,673	+33.449%
2025-07-28	8.3100	8.4200	8.1500	8.4100	0.000%	15,442,244	+37.099%
2025-07-25	8.2500	8.4400	8.2100	8.4100	+1.939%	9,945,765	+37.099%
2025-07-24	8.0000	8.4591	7.8600	8.2500	+3.513%	29,452,419	+39.758%
2025-07-23	7.9500	8.0000	7.8450	7.9700	+0.759%	16,384,745	+44.668%
2025-07-22	7.7300	7.9400	7.6950	7.9100	+2.329%	15,332,620	+45.765%
2025-07-21	7.7100	7.8300	7.6350	7.7300	+1.444%	16,171,588	+49.159%
2025-07-18	7.7800	7.7900	7.5850	7.6200	-1.550%	5,672,155	+51.312%
2025-07-17	7.3500	7.8000	7.3400	7.7400	+5.020%	13,558,810	+48.966%
2025-07-16	7.2900	7.3900	7.2500	7.3700	+1.376%	10,923,224	+56.445%
2025-07-15	7.4700	7.4700	7.2400	7.2700	-1.491%	6,641,683	+58.597%
2025-07-14	7.3600	7.4500	7.3500	7.3800	-0.135%	8,975,681	+56.233%
2025-07-11	7.3000	7.4100	7.1700	7.3900	-0.270%	7,862,240	+56.022%
2025-07-10	7.3200	7.5000	7.3200	7.4100	+0.679%	10,431,333	+55.601%
2025-07-09	7.2600	7.4300	7.2250	7.3600	+2.080%	9,764,766	+56.658%
2025-07-08	7.1800	7.2900	7.1200	7.2100	+0.980%	8,109,386	+59.917%
2025-07-07	7.1700	7.2300	7.1300	7.1400	-1.245%	12,051,722	+61.485%
2025-07-03	7.2100	7.2900	7.1700	7.2300	+0.837%	4,544,060	+59.474%
2025-07-02	7.1000	7.2700	7.1000	7.1700	+0.986%	13,858,113	+60.809%
2025-07-01	6.8850	7.1100	6.8800	7.1000	+2.453%	13,155,153	+62.394%
2025-06-30	6.7700	6.9800	6.6650	6.9300	+1.762%	16,591,610	+66.378%
2025-06-27	6.8150	6.8665	6.7400	6.8100	-0.293%	8,300,805	+69.310%
2025-06-26	6.7700	6.8800	6.7200	6.8300	+1.335%	12,624,409	+68.814%
2025-06-25	6.9200	6.9599	6.7300	6.7400	-2.882%	8,403,317	+71.068%
2025-06-24	6.8400	6.9900	6.8301	6.9400	+2.209%	9,022,919	+66.138%
2025-06-23	6.7300	6.8000	6.6301	6.7900	+0.147%	10,306,192	+69.809%
2025-06-20	6.8800	6.9074	6.7600	6.7800	-1.166%	13,947,771	+70.059%
2025-06-18	6.8200	6.9150	6.8000	6.8600	+0.734%	16,034,287	+68.076%
2025-06-17	6.8300	6.8800	6.7600	6.8100	-1.304%	10,479,755	+69.310%
2025-06-16	6.8500	6.9999	6.8300	6.9000	+1.920%	10,134,980	+67.101%
2025-06-13	6.8700	6.9100	6.7500	6.7700	-3.147%	11,327,326	+70.310%
2025-06-12	6.9600	7.0500	6.8950	6.9900	+0.431%	15,439,250	+64.950%
2025-06-11	6.9900	7.2350	6.9600	6.9600	+0.724%	24,928,476	+65.661%
2025-06-10	6.7500	6.9600	6.7500	6.9100	+2.068%	12,507,462	+66.860%
2025-06-09	6.7400	6.8400	6.7000	6.7700	+0.594%	11,695,213	+70.310%
2025-06-06	6.8200	6.8300	6.6650	6.7300	-1.175%	8,920,589	+71.322%
2025-06-05	6.8200	6.8600	6.7400	6.8100	+0.442%	10,303,958	+69.310%
2025-06-04	6.7900	6.8500	6.7700	6.7800	-0.587%	9,352,361	+70.059%
2025-06-03	6.7800	6.9150	6.7400	6.8200	0.000%	10,997,585	+69.062%
2025-06-02	6.8600	6.9300	6.7750	6.8200	-0.438%	11,558,396	+69.062%
2025-05-30	6.9600	7.0000	6.8100	6.8500	-2.699%	22,304,320	+68.321%
2025-05-29	7.1500	7.1600	7.0300	7.0400	-0.283%	10,238,804	+63.778%
2025-05-28	7.2000	7.2200	7.0500	7.0600	-1.808%	13,906,187	+63.314%
2025-05-27	7.2000	7.3400	7.1600	7.1900	+0.842%	20,276,567	+60.362%
2025-05-23	6.8900	7.1800	6.8900	7.1300	+1.857%	16,928,968	+61.711%
2025-05-22	6.9600	7.0700	6.9350	7.0000	-0.143%	13,867,555	+64.714%
2025-05-21	6.9600	7.0900	6.9600	7.0100	-0.284%	17,577,079	+64.479%
2025-05-20	6.8700	7.0500	6.8700	7.0300	+1.884%	11,150,633	+64.011%
2025-05-19	6.7300	6.9400	6.7300	6.9000	+0.730%	10,681,883	+67.101%
2025-05-16	6.8700	6.9100	6.7700	6.8500	0.000%	9,883,089	+68.321%
2025-05-15	6.7700	6.8750	6.7200	6.8500	+0.440%	12,872,584	+68.321%
2025-05-14	6.8300	6.8900	6.7800	6.8200	0.000%	13,147,475	+69.062%
2025-05-13	6.6300	6.8600	6.5700	6.8200	+3.963%	20,530,518	+69.062%
2025-05-12	6.6000	6.6000	6.4000	6.5600	+2.340%	24,626,688	+75.762%
2025-05-09	6.4900	6.5250	6.3800	6.4100	-0.774%	11,856,801	+79.875%
2025-05-08	6.4500	6.5400	6.4200	6.4600	+0.623%	18,323,133	+78.483%
2025-05-07	6.1700	6.4900	6.1700	6.4200	+3.716%	23,745,165	+79.595%
2025-05-06	6.0600	6.2600	5.9400	6.1900	+1.309%	16,665,273	+86.268%
2025-05-05	6.0800	6.2100	6.0700	6.1100	-0.650%	7,663,690	+88.707%
2025-05-02	6.1900	6.1900	6.0900	6.1500	+0.820%	6,400,005	+87.480%
2025-05-01	6.2100	6.2400	6.0900	6.1000	-1.135%	8,763,216	+89.016%
2025-04-30	5.9900	6.1800	5.8750	6.1700	+1.314%	15,217,711	+86.872%
2025-04-29	6.1500	6.2100	6.0400	6.0900	-1.616%	14,621,768	+89.327%
2025-04-28	6.0200	6.2600	5.8500	6.1900	+4.561%	14,117,165	+86.268%
2025-04-25	5.5700	5.9800	5.5700	5.9200	+4.042%	18,726,960	+94.764%
2025-04-24	5.6400	5.8000	5.5650	5.6900	+1.426%	14,062,443	+102.636%
2025-04-23	5.6000	5.7100	5.5700	5.6100	+2.747%	18,072,169	+105.526%
2025-04-22	5.4000	5.5500	5.3500	5.4600	+3.214%	18,483,501	+111.172%
2025-04-21	5.3700	5.4000	5.1844	5.2900	-2.037%	12,116,758	+117.958%
2025-04-17	5.2300	5.4200	5.2150	5.4000	+3.846%	10,945,893	+113.519%
2025-04-16	5.2300	5.3150	5.1200	5.2000	-0.574%	12,470,920	+121.731%
2025-04-15	5.3400	5.4000	5.2200	5.2300	-1.876%	14,764,496	+120.459%
2025-04-14	5.2600	5.4500	5.2450	5.3300	+2.896%	20,318,969	+116.323%
2025-04-11	5.0400	5.2200	4.9700	5.1800	+3.187%	30,192,127	+122.587%
2025-04-10	5.1800	5.2550	4.9744	5.0200	-5.816%	23,577,190	+129.681%
2025-04-09	5.0400	5.3800	4.8900	5.3300	+4.921%	25,832,655	+116.323%
2025-04-08	5.3300	5.3300	5.0100	5.0800	-0.587%	37,182,063	+126.969%
2025-04-07	4.9800	5.4400	4.9300	5.1100	-0.584%	21,540,643	+125.636%
2025-04-04	5.3200	5.3600	4.9700	5.1400	-7.554%	47,618,647	+124.319%
2025-04-03	5.4700	5.7500	5.4700	5.5600	-2.285%	26,679,812	+107.374%
2025-04-02	5.6200	5.7700	5.6200	5.6900	-0.175%	11,373,836	+102.636%
2025-04-01	5.6400	5.7000	5.5300	5.7000	+1.604%	11,585,853	+102.281%
2025-03-31	5.5900	5.6450	5.4100	5.6100	-0.883%	8,884,616	+105.526%
2025-03-28	5.9800	5.9900	5.6500	5.6600	-5.980%	20,251,584	+103.710%
2025-03-27	6.0000	6.0550	5.9305	6.0200	+0.501%	8,996,111	+91.528%
2025-03-26	6.2000	6.2300	5.9800	5.9900	-4.618%	10,166,821	+92.487%
2025-03-25	6.0800	6.3300	6.0600	6.2800	+3.630%	17,571,244	+83.599%
2025-03-24	5.9900	6.0900	5.9600	6.0600	+2.538%	7,609,867	+90.264%
2025-03-21	5.9300	6.0200	5.8900	5.9100	-1.990%	12,866,911	+95.093%
2025-03-20	6.0400	6.1250	6.0200	6.0300	-1.148%	8,082,798	+91.211%
2025-03-19	6.0800	6.1699	6.0350	6.1000	+0.494%	10,566,606	+89.016%
2025-03-18	6.0600	6.1400	5.9750	6.0700	0.000%	8,367,565	+89.951%
2025-03-17	6.0100	6.1310	5.9950	6.0700	+0.831%	7,950,758	+89.951%
2025-03-14	5.9400	6.0500	5.8400	6.0200	+2.555%	12,194,217	+91.528%
2025-03-13	5.9600	6.0600	5.8401	5.8700	-2.167%	10,077,467	+96.422%
2025-03-12	6.0200	6.1098	5.8850	6.0000	+0.167%	13,284,032	+92.167%
2025-03-11	5.8800	6.0000	5.8000	5.9900	+1.525%	20,538,970	+92.487%
2025-03-10	5.9500	6.0400	5.8300	5.9000	-2.640%	12,103,476	+95.424%
2025-03-07	6.3100	6.3200	5.9800	6.0600	-4.717%	13,240,371	+90.264%
2025-03-06	6.2000	6.4200	6.1750	6.3600	+1.597%	8,654,660	+81.289%
2025-03-05	6.1100	6.2650	6.0250	6.2600	+5.565%	9,360,312	+84.185%
2025-03-04	5.8300	6.0600	5.6400	5.9300	0.000%	11,130,653	+94.435%
2025-03-03	6.2700	6.3100	5.9250	5.9300	-4.355%	7,164,114	+94.435%
2025-02-28	6.2000	6.3200	6.1100	6.2000	-1.431%	13,802,280	+85.968%
2025-02-27	6.4500	6.5500	6.2900	6.2900	-2.632%	5,909,259	+83.307%
2025-02-26	6.4800	6.6000	6.3850	6.4600	+0.311%	9,382,977	+78.483%
2025-02-25	6.4200	6.5300	6.3600	6.4400	+0.782%	11,662,037	+79.037%
2025-02-24	6.5200	6.5644	6.3300	6.3900	-2.144%	11,998,880	+80.438%
2025-02-21	6.7600	6.7900	6.5250	6.5300	-2.683%	7,075,215	+76.570%
2025-02-20	6.7000	6.7500	6.6400	6.7100	+0.751%	6,164,236	+71.833%
2025-02-19	6.6900	6.6950	6.5950	6.6600	-0.893%	5,656,716	+73.123%
2025-02-18	6.7500	6.7600	6.6600	6.7200	+0.149%	5,765,256	+71.577%
2025-02-14	6.7200	6.7650	6.5850	6.7100	+0.751%	5,060,596	+71.833%
2025-02-13	6.5400	6.7500	6.5400	6.6600	+1.062%	7,297,539	+73.123%

document.getElementById("m0Jc6t").onerror = function(){this.style.display='none';}; .dark-mode .pstCjr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pstCjr{ 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