Cemex, S.A.B. de C.V. Sponsored ADR (NY:CX)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	12.67	12.70	12.31	12.36	5,864,854	-0.15(-1.20%)
Apr 23, 2026	11.78	12.66	11.78	12.51	16,021,440	+0.74(+6.29%)
Apr 22, 2026	11.95	12.05	11.75	11.77	6,297,624	-0.02(-0.17%)
Apr 21, 2026	12.12	12.12	11.73	11.79	4,764,712	-0.21(-1.75%)
Apr 20, 2026	11.88	12.00	11.71	12.00	4,230,251	+0.03(+0.25%)
Apr 17, 2026	11.82	12.16	11.82	11.97	4,784,434	+0.31(+2.66%)
Apr 16, 2026	11.91	11.91	11.53	11.66	4,872,456	-0.21(-1.77%)
Apr 15, 2026	11.83	11.97	11.66	11.87	4,356,904	+0.05(+0.42%)
Apr 14, 2026	11.92	11.99	11.69	11.82	5,824,049	-0.07(-0.59%)
Apr 13, 2026	11.79	11.90	11.70	11.89	2,473,786	-0.03(-0.25%)
Apr 10, 2026	12.08	12.16	11.90	11.92	2,891,685	+0.01(+0.08%)
Apr 09, 2026	11.78	12.15	11.75	11.91	7,484,338	+0.13(+1.10%)
Apr 08, 2026	12.06	12.28	11.70	11.78	9,613,579	+0.47(+4.16%)
Apr 07, 2026	11.22	11.35	11.12	11.31	5,145,372	-0.05(-0.44%)
Apr 06, 2026	11.33	11.45	11.13	11.36	5,699,915	+0.13(+1.16%)
Apr 02, 2026	11.14	11.62	11.02	11.23	3,266,088	-0.36(-3.11%)
Apr 01, 2026	11.56	11.71	11.50	11.59	3,747,615	+0.15(+1.31%)
Mar 31, 2026	10.92	11.53	10.80	11.44	12,350,820	+0.73(+6.82%)
Mar 30, 2026	11.04	11.04	10.67	10.71	4,366,290	-0.04(-0.37%)
Mar 27, 2026	10.91	10.98	10.66	10.75	5,668,470	-0.21(-1.92%)
Mar 26, 2026	10.97	11.46	10.95	10.96	8,227,995	-0.37(-3.27%)
Mar 25, 2026	11.14	11.36	11.00	11.33	8,074,370	+0.48(+4.42%)
Mar 24, 2026	10.50	10.88	10.38	10.85	5,558,669	+0.22(+2.07%)
Mar 23, 2026	10.40	10.67	10.28	10.63	6,730,751	+0.64(+6.41%)
Mar 20, 2026	10.32	10.32	9.910	9.990	5,143,757	-0.31(-3.01%)
Mar 19, 2026	9.970	10.35	9.900	10.30	7,132,148	+0.03(+0.29%)
Mar 18, 2026	10.41	10.63	10.25	10.27	8,323,639	-0.29(-2.75%)
Mar 17, 2026	10.77	10.90	10.51	10.56	4,647,368	-0.21(-1.95%)
Mar 16, 2026	10.54	10.87	10.53	10.77	7,213,203	+0.36(+3.46%)
Mar 13, 2026	10.41	10.67	10.34	10.41	7,030,390	+0.03(+0.29%)
Mar 12, 2026	10.50	10.55	10.34	10.38	11,631,961	-0.23(-2.17%)
Mar 11, 2026	10.81	10.88	10.54	10.61	11,115,295	-0.13(-1.18%)
Mar 10, 2026	10.96	11.21	10.71	10.74	8,831,105	-0.17(-1.56%)
Mar 09, 2026	10.65	10.92	10.38	10.91	18,769,508	+0.01(+0.09%)
Mar 06, 2026	11.00	11.08	10.74	10.90	8,524,069	-0.42(-3.70%)
Mar 05, 2026	11.75	11.93	11.17	11.32	10,408,248	-0.60(-5.02%)
Mar 04, 2026	11.57	12.04	11.49	11.91	6,327,772	+0.54(+4.74%)
Mar 03, 2026	11.51	11.72	10.81	11.38	9,839,935	-0.75(-6.17%)
Mar 02, 2026	12.28	12.40	11.93	12.12	6,905,082	-0.36(-2.88%)
Feb 27, 2026	12.65	12.70	12.43	12.48	4,628,461	-0.25(-1.96%)
Feb 26, 2026	12.61	12.75	12.44	12.73	4,785,007	+0.02(+0.16%)
Feb 25, 2026	12.49	12.79	12.43	12.71	6,181,192	+0.17(+1.35%)
Feb 24, 2026	12.34	12.66	12.33	12.54	8,450,035	+0.23(+1.86%)
Feb 23, 2026	12.77	12.86	12.29	12.31	6,610,809	-0.56(-4.34%)
Feb 20, 2026	12.63	12.88	12.50	12.87	4,322,468	+0.27(+2.14%)
Feb 19, 2026	12.40	12.73	12.39	12.60	3,447,379	+0.06(+0.48%)
Feb 18, 2026	12.62	12.79	12.49	12.54	3,504,630	+0.07(+0.56%)
Feb 17, 2026	12.34	12.65	12.27	12.47	5,475,187	-0.07(-0.56%)
Feb 13, 2026	12.27	12.56	12.16	12.54	7,142,039	+0.30(+2.44%)
Feb 12, 2026	12.91	13.01	12.23	12.24	8,689,352	-0.67(-5.18%)
Feb 11, 2026	13.01	13.12	12.72	12.91	6,621,086	+0.00(+0.00%)
Feb 10, 2026	12.70	13.04	12.53	12.91	7,287,267	+0.15(+1.17%)
Feb 09, 2026	12.22	12.80	12.20	12.76	7,152,115	+0.59(+4.84%)
Feb 06, 2026	11.96	12.21	11.87	12.17	6,273,808	+0.25(+2.09%)
Feb 05, 2026	11.77	12.21	11.61	11.92	13,076,424	-0.15(-1.24%)
Feb 04, 2026	12.76	12.77	12.07	12.07	10,989,643	-0.65(-5.10%)
Feb 03, 2026	12.72	13.16	12.58	12.72	9,094,406	+0.10(+0.79%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.