5 DAY PERFORMANCE
-7.70%
1 MONTH PERFORMANCE
-9.91%
3 MONTH PERFORMANCE
-16.97%
6 MONTH PERFORMANCE
-10.57%
YEAR-TO-DATE PERFORMANCE
-5.05%
1 YEAR PERFORMANCE
+27.30%
Cemex S.A.B. De C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.47 | $11.30 (-1.48%) | $11.55 | $11.27 | 11.02 M | $1.65 B |
| 08/05/2026 | $11.73 | $11.55 (-1.53%) | $11.74 | $11.49 | 8.65 M | $1.69 B |
| 08/04/2026 | $11.98 | $11.61 (-3.09%) | $12.03 | $11.54 | 6.77 M | $1.69 B |
| 08/03/2026 | $11.82 | $11.84 (0.17%) | $12.01 | $11.82 | 3.74 M | $1.73 B |
| 07/31/2026 | $11.85 | $11.82 (-0.25%) | $11.91 | $11.72 | 3.63 M | $1.72 B |
| 07/30/2026 | $12.02 | $11.93 (-0.75%) | $12.12 | $11.73 | 7.76 M | $1.74 B |
| 07/29/2026 | $11.86 | $11.70 (-1.35%) | $11.94 | $11.65 | 8.76 M | $1.71 B |
| 07/28/2026 | $12.20 | $12.00 (-1.64%) | $12.26 | $11.94 | 6.90 M | $1.75 B |
| 07/27/2026 | $12.21 | $12.20 (-0.08%) | $12.32 | $12.01 | 8.59 M | $1.78 B |
| 07/24/2026 | $12.30 | $12.06 (-1.95%) | $12.35 | $12.03 | 11.29 M | $1.76 B |
| 07/23/2026 | $12.94 | $12.26 (-5.26%) | $13.08 | $12.17 | 13.16 M | $1.79 B |
| 07/22/2026 | $12.76 | $12.72 (-0.31%) | $12.90 | $12.64 | 4.83 M | $1.86 B |
| 07/21/2026 | $12.65 | $12.70 (0.4%) | $12.71 | $12.53 | 3.06 M | $1.85 B |
| 07/20/2026 | $12.98 | $12.49 (-3.78%) | $13.04 | $12.47 | 5.33 M | $1.82 B |
| 07/17/2026 | $12.79 | $12.97 (1.41%) | $13.02 | $12.77 | 3.63 M | $1.90 B |
| 07/16/2026 | $12.90 | $13.10 (1.55%) | $13.22 | $12.84 | 5.22 M | $1.92 B |
| 07/15/2026 | $12.82 | $13.07 (1.95%) | $13.16 | $12.77 | 8.00 M | $1.91 B |
| 07/14/2026 | $12.69 | $12.80 (0.87%) | $13.12 | $12.66 | 7.02 M | $1.87 B |
| 07/13/2026 | $12.33 | $12.45 (0.97%) | $12.54 | $12.27 | 7.37 M | $1.82 B |
| 07/10/2026 | $12.40 | $12.48 (0.65%) | $12.69 | $12.40 | 4.06 M | $1.83 B |
| 07/09/2026 | $12.18 | $12.37 (1.56%) | $12.44 | $12.09 | 5.23 M | $1.81 B |
| 07/08/2026 | $12.00 | $12.17 (1.42%) | $12.19 | $11.85 | 4.02 M | $1.78 B |
| 07/07/2026 | $12.20 | $12.11 (-0.74%) | $12.30 | $11.95 | 3.22 M | $1.77 B |
| 07/06/2026 | $12.38 | $12.32 (-0.48%) | $12.45 | $12.26 | 5.12 M | $1.80 B |
| 07/02/2026 | $12.41 | $12.29 (-0.97%) | $12.55 | $12.21 | 6.20 M | $1.80 B |
| 07/01/2026 | $12.00 | $12.13 (1.08%) | $12.20 | $11.84 | 6.98 M | $1.77 B |
| 06/30/2026 | $12.16 | $12.00 (-1.32%) | $12.20 | $11.93 | 3.67 M | $1.76 B |
| 06/29/2026 | $11.99 | $12.14 (1.25%) | $12.20 | $11.93 | 4.60 M | $1.78 B |
| 06/26/2026 | $12.28 | $12.28 (0%) | $12.57 | $12.26 | 5.84 M | $1.80 B |
| 06/25/2026 | $12.17 | $12.38 (1.73%) | $12.46 | $12.12 | 5.59 M | $1.81 B |
| 06/24/2026 | $12.10 | $12.02 (-0.66%) | $12.17 | $11.92 | 3.72 M | $1.76 B |
| 06/23/2026 | $12.13 | $12.16 (0.25%) | $12.37 | $12.09 | 3.57 M | $1.78 B |
| 06/22/2026 | $12.72 | $12.58 (-1.1%) | $12.81 | $12.47 | 2.55 M | $1.84 B |
| 06/18/2026 | $12.76 | $12.73 (-0.24%) | $12.96 | $12.70 | 3.87 M | $1.86 B |
| 06/17/2026 | $13.01 | $12.60 (-3.15%) | $13.11 | $12.54 | 3.64 M | $1.84 B |
| 06/16/2026 | $12.99 | $12.98 (-0.08%) | $13.11 | $12.90 | 3.17 M | $1.90 B |
| 06/15/2026 | $13.23 | $12.89 (-2.57%) | $13.40 | $12.88 | 4.36 M | $1.89 B |
| 06/12/2026 | $12.82 | $12.98 (1.25%) | $13.10 | $12.75 | 4.48 M | $1.90 B |
| 06/11/2026 | $12.03 | $12.70 (5.57%) | $12.75 | $11.91 | 5.61 M | $1.86 B |
| 06/10/2026 | $12.08 | $11.80 (-2.32%) | $12.19 | $11.79 | 3.74 M | $1.73 B |
| 06/09/2026 | $12.27 | $12.08 (-1.55%) | $12.36 | $11.65 | 5.87 M | $1.77 B |
| 06/08/2026 | $12.50 | $12.04 (-3.68%) | $12.59 | $12.01 | 5.58 M | $1.76 B |
| 06/05/2026 | $12.83 | $12.47 (-2.81%) | $12.87 | $12.35 | 4.67 M | $1.82 B |
| 06/04/2026 | $12.87 | $12.94 (0.54%) | $13.01 | $12.87 | 2.83 M | $1.89 B |
| 06/03/2026 | $12.96 | $12.90 (-0.46%) | $13.16 | $12.88 | 3.36 M | $1.89 B |
| 06/02/2026 | $13.15 | $13.06 (-0.68%) | $13.40 | $13.00 | 3.70 M | $1.91 B |
| 06/01/2026 | $12.90 | $13.10 (1.55%) | $13.33 | $12.89 | 3.54 M | $1.92 B |
| 05/29/2026 | $13.03 | $13.09 (0.46%) | $13.22 | $12.94 | 4.41 M | $1.92 B |
| 05/28/2026 | $13.13 | $13.06 (-0.53%) | $13.27 | $12.94 | 3.14 M | $1.91 B |
| 05/27/2026 | $12.97 | $13.21 (1.85%) | $13.32 | $12.97 | 3.82 M | $1.93 B |
| 05/26/2026 | $12.75 | $13.10 (2.75%) | $13.10 | $12.71 | 3.17 M | $1.92 B |
| 05/22/2026 | $12.60 | $12.56 (-0.32%) | $12.63 | $12.47 | 5.80 M | $1.84 B |
| 05/21/2026 | $12.51 | $12.59 (0.64%) | $12.84 | $12.37 | 3.88 M | $1.84 B |
| 05/20/2026 | $12.40 | $12.67 (2.18%) | $12.80 | $12.29 | 5.64 M | $1.85 B |
| 05/19/2026 | $12.44 | $12.27 (-1.37%) | $12.53 | $12.19 | 7.01 M | $1.80 B |
| 05/18/2026 | $12.73 | $12.70 (-0.24%) | $12.81 | $12.60 | 3.02 M | $1.86 B |
| 05/15/2026 | $12.85 | $12.56 (-2.26%) | $12.96 | $12.53 | 6.20 M | $1.84 B |
| 05/14/2026 | $13.31 | $13.16 (-1.13%) | $13.39 | $13.09 | 7.71 M | $1.93 B |
| 05/13/2026 | $13.19 | $13.25 (0.45%) | $13.39 | $13.01 | 5.37 M | $1.94 B |
| 05/12/2026 | $13.24 | $13.17 (-0.53%) | $13.38 | $13.06 | 4.02 M | $1.93 B |
| 05/11/2026 | $13.08 | $13.29 (1.61%) | $13.39 | $13.06 | 4.35 M | $1.94 B |
| 05/08/2026 | $13.30 | $13.11 (-1.43%) | $13.39 | $13.03 | 5.45 M | $1.92 B |
| 05/07/2026 | $13.55 | $13.14 (-3.03%) | $13.55 | $13.13 | 6.66 M | $1.92 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.
