5 DAY PERFORMANCE
-16.59%
1 MONTH PERFORMANCE
-11.03%
3 MONTH PERFORMANCE
-4.57%
6 MONTH PERFORMANCE
+34.84%
YEAR-TO-DATE PERFORMANCE
+60.90%
1 YEAR PERFORMANCE
+56.20%
CEMEX, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $10.99 | $10.99 (-0.05%) | $11.17 | $10.88 | 2.88 M | |
| 12/05/2025 | $11.05 | $10.83 (-1.99%) | $11.05 | $10.81 | 2.91 M | $15.93 B |
| 12/04/2025 | $10.86 | $10.98 (1.1%) | $11.01 | $10.86 | 5.47 M | $16.15 B |
| 12/03/2025 | $10.76 | $10.88 (1.12%) | $10.92 | $10.68 | 4.36 M | $16.00 B |
| 12/02/2025 | $10.63 | $10.75 (1.13%) | $10.84 | $10.61 | 10.08 M | $15.81 B |
| 12/01/2025 | $10.73 | $10.60 (-1.21%) | $10.79 | $10.58 | 6.97 M | $15.59 B |
| 11/28/2025 | $10.60 | $10.79 (1.79%) | $10.84 | $10.45 | 7.03 M | $15.87 B |
| 11/26/2025 | $10.45 | $10.57 (1.15%) | $10.59 | $10.40 | 6.74 M | $15.54 B |
| 11/25/2025 | $10.17 | $10.42 (2.46%) | $10.48 | $10.10 | 9.81 M | $15.32 B |
| 11/24/2025 | $10.01 | $10.07 (0.6%) | $10.24 | $10.00 | 9.85 M | $14.81 B |
| 11/21/2025 | $10.20 | $10.03 (-1.67%) | $10.27 | $10.01 | 10.06 M | $14.75 B |
| 11/20/2025 | $10.44 | $10.17 (-2.59%) | $10.55 | $10.16 | 6.63 M | $14.96 B |
| 11/19/2025 | $10.25 | $10.33 (0.78%) | $10.42 | $10.20 | 3.92 M | $15.19 B |
| 11/18/2025 | $9.96 | $10.21 (2.51%) | $10.32 | $9.94 | 10.40 M | $15.01 B |
| 11/17/2025 | $10.15 | $10.00 (-1.48%) | $10.22 | $9.95 | 9.12 M | $14.71 B |
| 11/14/2025 | $10.09 | $10.11 (0.2%) | $10.27 | $10.01 | 3.71 M | $1.49 B |
| 11/13/2025 | $10.41 | $10.19 (-2.11%) | $10.49 | $10.16 | 11.93 M | $1.50 B |
| 11/12/2025 | $10.55 | $10.36 (-1.8%) | $10.56 | $10.35 | 4.98 M | $1.52 B |
| 11/11/2025 | $10.36 | $10.51 (1.45%) | $10.56 | $10.35 | 7.60 M | $1.55 B |
| 11/10/2025 | $10.27 | $10.35 (0.78%) | $10.40 | $10.20 | 6.90 M | $1.52 B |
| 11/07/2025 | $10.11 | $10.20 (0.89%) | $10.29 | $10.03 | 7.69 M | $14.80 B |
| 11/06/2025 | $10.31 | $10.19 (-1.16%) | $10.41 | $10.19 | 12.58 M | $14.78 B |
| 11/05/2025 | $10.08 | $10.27 (1.88%) | $10.40 | $10.05 | 12.68 M | $14.90 B |
| 11/04/2025 | $10.02 | $10.04 (0.2%) | $10.30 | $9.90 | 8.05 M | $14.57 B |
| 11/03/2025 | $10.19 | $10.15 (-0.39%) | $10.30 | $10.12 | 8.64 M | $14.73 B |
| 10/31/2025 | $10.11 | $10.15 (0.4%) | $10.24 | $10.11 | 6.75 M | $14.73 B |
| 10/30/2025 | $10.14 | $10.13 (-0.1%) | $10.32 | $10.10 | 7.73 M | $14.70 B |
| 10/29/2025 | $10.32 | $10.27 (-0.48%) | $10.45 | $10.17 | 9.67 M | $14.90 B |
| 10/28/2025 | $9.58 | $10.29 (7.41%) | $10.36 | $9.58 | 26.92 M | $14.93 B |
| 10/27/2025 | $9.47 | $9.36 (-1.16%) | $9.50 | $9.30 | 11.55 M | $13.58 B |
| 10/24/2025 | $9.36 | $9.36 (0%) | $9.44 | $9.31 | 7.24 M | $13.58 B |
| 10/23/2025 | $9.20 | $9.33 (1.41%) | $9.41 | $9.13 | 10.11 M | $13.54 B |
| 10/22/2025 | $9.13 | $9.20 (0.77%) | $9.34 | $9.13 | 10.30 M | $13.35 B |
| 10/21/2025 | $9.34 | $9.16 (-1.93%) | $9.45 | $9.11 | 15.43 M | $13.29 B |
| 10/20/2025 | $9.68 | $9.56 (-1.24%) | $9.75 | $9.50 | 6.15 M | $13.87 B |
| 10/17/2025 | $9.63 | $9.65 (0.21%) | $9.74 | $9.59 | 23.99 M | $14.00 B |
| 10/16/2025 | $9.89 | $9.70 (-1.92%) | $9.92 | $9.65 | 16.00 M | $14.07 B |
| 10/15/2025 | $9.65 | $9.83 (1.87%) | $9.97 | $9.61 | 14.00 M | $14.26 B |
| 10/14/2025 | $9.30 | $9.55 (2.69%) | $9.56 | $9.20 | 7.80 M | $13.86 B |
| 10/13/2025 | $9.11 | $9.32 (2.31%) | $9.40 | $9.11 | 6.44 M | $13.52 B |
| 10/10/2025 | $9.18 | $9.15 (-0.33%) | $9.27 | $9.08 | 7.15 M | $13.28 B |
| 10/09/2025 | $9.30 | $9.12 (-1.94%) | $9.31 | $9.11 | 6.44 M | $13.23 B |
| 10/08/2025 | $9.17 | $9.28 (1.2%) | $9.29 | $9.01 | 6.22 M | $13.46 B |
| 10/07/2025 | $8.98 | $9.10 (1.34%) | $9.12 | $8.96 | 7.85 M | $13.20 B |
| 10/06/2025 | $9.10 | $8.99 (-1.21%) | $9.13 | $8.98 | 5.28 M | $13.04 B |
| 10/03/2025 | $9.07 | $9.07 (0%) | $9.11 | $8.93 | 9.09 M | $13.16 B |
| 10/02/2025 | $8.89 | $9.06 (1.91%) | $9.06 | $8.73 | 8.13 M | $13.14 B |
| 10/01/2025 | $9.02 | $8.89 (-1.44%) | $9.20 | $8.87 | 6.48 M | $12.90 B |
| 09/30/2025 | $9.08 | $8.99 (-0.99%) | $9.11 | $8.95 | 7.00 M | $13.04 B |
| 09/29/2025 | $9.08 | $9.05 (-0.33%) | $9.13 | $8.99 | 7.43 M | $13.13 B |
| 09/26/2025 | $9.00 | $9.00 (0%) | $9.09 | $8.95 | 4.51 M | $13.06 B |
| 09/25/2025 | $8.90 | $8.98 (0.9%) | $9.14 | $8.90 | 9.89 M | $13.03 B |
| 09/24/2025 | $9.16 | $8.98 (-1.97%) | $9.26 | $8.88 | 6.37 M | $13.03 B |
| 09/23/2025 | $9.23 | $9.14 (-0.98%) | $9.41 | $9.11 | 8.79 M | $13.26 B |
| 09/22/2025 | $9.07 | $9.22 (1.65%) | $9.25 | $9.02 | 9.34 M | $13.38 B |
| 09/19/2025 | $9.33 | $9.07 (-2.79%) | $9.36 | $9.03 | 14.33 M | $13.16 B |
| 09/18/2025 | $9.52 | $9.32 (-2.1%) | $9.52 | $9.29 | 7.52 M | $13.52 B |
| 09/17/2025 | $9.51 | $9.43 (-0.84%) | $9.62 | $9.43 | 11.66 M | $13.68 B |
| 09/16/2025 | $9.55 | $9.55 (0%) | $9.58 | $9.48 | 7.28 M | $13.86 B |
| 09/15/2025 | $9.39 | $9.54 (1.6%) | $9.54 | $9.37 | 7.89 M | $13.84 B |
| 09/12/2025 | $9.45 | $9.38 (-0.74%) | $9.51 | $9.35 | 7.09 M | $13.61 B |
| 09/11/2025 | $9.21 | $9.49 (3.04%) | $9.50 | $9.13 | 9.54 M | $13.77 B |
| 09/10/2025 | $9.40 | $9.18 (-2.34%) | $9.55 | $9.14 | 9.53 M | $13.32 B |
| 09/09/2025 | $9.49 | $9.39 (-1.05%) | $9.51 | $9.38 | 11.64 M | $13.62 B |
| 09/08/2025 | $9.44 | $9.51 (0.74%) | $9.54 | $9.38 | 12.09 M | $13.80 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
