CEMEX, S.A.B. de C.V. CX
10.55 USD +0.08 (+0.76%)
Regular-session close
10.50 -0.05 -0.47%
After hours · Nov 13, 4:05 PM ET
10.42 Day range 10.59
9.40 52-week range 13.55
- YTD
- -8.18%
- 1 year
- +3.53%
CX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 10.55 | 10.59 | 10.42 | 10.55 | +0.08 | +0.76% | 2,870,116 |
| Nov 12, 2026 | 10.55 | 10.68 | 10.37 | 10.47 | -0.17 | -1.60% | 4,271,700 |
| Nov 11, 2026 | 10.83 | 10.85 | 10.64 | 10.64 | -0.14 | -1.30% | 3,293,800 |
| Nov 10, 2026 | 10.98 | 11.03 | 10.76 | 10.78 | -0.31 | -2.80% | 4,896,900 |
| Nov 9, 2026 | 10.97 | 11.18 | 10.81 | 11.09 | +0.37 | +3.45% | 10,046,900 |
| Nov 6, 2026 | 10.56 | 10.83 | 10.56 | 10.72 | +0.01 | +0.09% | 8,033,600 |
| Nov 5, 2026 | 10.98 | 11.08 | 10.52 | 10.71 | -0.22 | -2.01% | 8,498,200 |
| Nov 4, 2026 | 10.92 | 11.05 | 10.69 | 10.93 | +0.34 | +3.21% | 8,841,000 |
| Nov 3, 2026 | 10.90 | 10.97 | 10.59 | 10.59 | -0.30 | -2.75% | 7,131,400 |
| Nov 2, 2026 | 10.86 | 11.16 | 10.84 | 10.89 | +0.19 | +1.78% | 4,565,100 |
| Oct 30, 2026 | 10.78 | 10.79 | 10.62 | 10.70 | -0.13 | -1.20% | 5,482,400 |
| Oct 29, 2026 | 10.45 | 10.85 | 10.45 | 10.83 | +0.31 | +2.95% | 7,677,100 |
| Oct 28, 2026 | 10.60 | 10.64 | 10.46 | 10.52 | -0.03 | -0.28% | 7,142,500 |
| Oct 27, 2026 | 10.16 | 10.61 | 10.08 | 10.55 | +0.36 | +3.53% | 8,481,700 |
| Oct 26, 2026 | 10.23 | 10.41 | 9.94 | 10.19 | -0.01 | -0.10% | 16,138,500 |
| Oct 23, 2026 | 10.06 | 10.22 | 9.93 | 10.20 | +0.09 | +0.89% | 11,583,900 |
| Oct 22, 2026 | 10.26 | 10.34 | 10.05 | 10.11 | -0.28 | -2.69% | 6,945,000 |
| Oct 21, 2026 | 10.35 | 10.46 | 10.27 | 10.39 | +0.12 | +1.17% | 9,737,000 |
| Oct 20, 2026 | 10.24 | 10.40 | 10.21 | 10.27 | -0.02 | -0.19% | 9,964,000 |
| Oct 19, 2026 | 10.24 | 10.38 | 10.17 | 10.29 | +0.04 | +0.39% | 6,612,700 |
| Oct 16, 2026 | 10.15 | 10.33 | 10.13 | 10.25 | +0.19 | +1.89% | 13,087,200 |
| Oct 15, 2026 | 9.78 | 10.08 | 9.57 | 10.06 | +0.54 | +5.67% | 12,790,800 |
| Oct 14, 2026 | 9.65 | 9.70 | 9.46 | 9.52 | -0.23 | -2.36% | 2,096,700 |
| Oct 13, 2026 | 9.62 | 9.79 | 9.50 | 9.75 | +0.18 | +1.88% | 3,250,500 |
| Oct 12, 2026 | 9.53 | 9.70 | 9.53 | 9.57 | +0.01 | +0.10% | 2,334,300 |
| Oct 9, 2026 | 9.61 | 9.62 | 9.42 | 9.56 | 0.00 | 0.00% | 4,012,600 |
| Oct 8, 2026 | 9.53 | 9.61 | 9.44 | 9.56 | -0.03 | -0.31% | 3,994,000 |
| Oct 7, 2026 | 9.80 | 9.85 | 9.53 | 9.59 | -0.33 | -3.33% | 6,589,700 |
| Oct 6, 2026 | 9.57 | 10.05 | 9.57 | 9.92 | +0.38 | +3.98% | 13,021,200 |
| Oct 5, 2026 | 9.52 | 9.61 | 9.37 | 9.54 | +0.01 | +0.10% | 3,745,500 |
| Oct 2, 2026 | 9.46 | 9.63 | 9.36 | 9.53 | +0.13 | +1.38% | 6,557,900 |
| Oct 1, 2026 | 9.40 | 9.47 | 9.30 | 9.40 | -0.11 | -1.16% | 3,760,400 |
| Sep 30, 2026 | 9.66 | 9.71 | 9.51 | 9.51 | -0.14 | -1.45% | 3,993,000 |
| Sep 29, 2026 | 9.53 | 9.68 | 9.49 | 9.65 | +0.12 | +1.26% | 5,933,500 |
| Sep 28, 2026 | 9.79 | 9.79 | 9.47 | 9.53 | -0.18 | -1.85% | 13,420,600 |
| Sep 25, 2026 | 9.52 | 9.82 | 9.49 | 9.71 | +0.20 | +2.10% | 7,388,300 |
| Sep 24, 2026 | 9.71 | 9.79 | 9.49 | 9.51 | -0.25 | -2.56% | 9,075,700 |
| Sep 23, 2026 | 10.12 | 10.13 | 9.76 | 9.76 | -0.48 | -4.69% | 10,645,300 |
| Sep 22, 2026 | 10.09 | 10.27 | 9.98 | 10.24 | +0.22 | +2.20% | 13,128,100 |
| Sep 21, 2026 | 10.18 | 10.22 | 9.99 | 10.02 | -0.04 | -0.40% | 7,932,100 |
| Sep 18, 2026 | 10.14 | 10.20 | 10.02 | 10.06 | -0.13 | -1.28% | 6,291,600 |
| Sep 17, 2026 | 10.32 | 10.34 | 10.15 | 10.19 | +0.03 | +0.30% | 3,663,900 |
| Sep 16, 2026 | 10.25 | 10.32 | 10.01 | 10.16 | -0.03 | -0.29% | 3,743,400 |
| Sep 15, 2026 | 10.38 | 10.44 | 10.15 | 10.19 | -0.26 | -2.49% | 11,186,600 |
| Sep 14, 2026 | 10.51 | 10.51 | 10.33 | 10.45 | -0.24 | -2.25% | 10,948,500 |
| Sep 11, 2026 | 10.86 | 10.86 | 10.63 | 10.69 | +0.03 | +0.28% | 3,703,900 |
| Sep 10, 2026 | 10.68 | 10.83 | 10.56 | 10.66 | -0.19 | -1.75% | 9,200,400 |
| Sep 9, 2026 | 10.96 | 11.03 | 10.85 | 10.85 | -0.12 | -1.09% | 4,880,300 |
| Sep 8, 2026 | 11.10 | 11.20 | 10.91 | 10.97 | -0.06 | -0.54% | 6,312,400 |
| Sep 4, 2026 | 10.78 | 11.09 | 10.78 | 11.03 | +0.16 | +1.47% | 3,833,600 |
| Sep 3, 2026 | 10.67 | 10.91 | 10.58 | 10.87 | +0.29 | +2.74% | 4,697,800 |
| Sep 2, 2026 | 10.49 | 10.68 | 10.47 | 10.58 | +0.13 | +1.24% | 3,513,400 |
| Sep 1, 2026 | 10.71 | 10.77 | 10.41 | 10.45 | -0.29 | -2.70% | 4,165,100 |
| Aug 31, 2026 | 10.81 | 10.90 | 10.72 | 10.74 | -0.13 | -1.20% | 3,236,800 |
| Aug 28, 2026 | 10.98 | 10.98 | 10.74 | 10.87 | -0.06 | -0.55% | 3,413,900 |
| Aug 27, 2026 | 10.93 | 10.97 | 10.85 | 10.93 | -0.05 | -0.46% | 3,306,800 |
| Aug 26, 2026 | 11.08 | 11.13 | 10.94 | 10.98 | -0.02 | -0.18% | 3,420,500 |
| Aug 25, 2026 | 11.08 | 11.15 | 10.88 | 11.00 | -0.03 | -0.27% | 6,181,200 |
| Aug 24, 2026 | 11.09 | 11.19 | 10.98 | 11.03 | -0.08 | -0.72% | 4,999,600 |
| Aug 21, 2026 | 10.73 | 11.12 | 10.65 | 11.11 | +0.51 | +4.81% | 9,819,000 |
| Aug 20, 2026 | 10.58 | 10.74 | 10.50 | 10.60 | -0.06 | -0.56% | 10,131,500 |
| Aug 19, 2026 | 10.78 | 10.94 | 10.64 | 10.66 | 0.00 | 0.00% | 7,083,800 |
| Aug 18, 2026 | 10.98 | 11.07 | 10.64 | 10.66 | -0.45 | -4.05% | 7,397,600 |
| Aug 17, 2026 | 11.03 | 11.15 | 10.96 | 11.11 | +0.05 | +0.45% | 6,067,700 |
| Aug 14, 2026 | 11.09 | 11.20 | 11.02 | 11.06 | -0.02 | -0.18% | 3,779,100 |
65 days, newest first. Daily bars as drawn on the CX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.