5.50
price up icon0.92%   0.05
after-market After Hours: 5.53 0.03 +0.55%
loading

Cemex S A B De C V Adr Stock (CX) Price History

The historical daily chart and data for Cemex S A B De C V Adr stock (CX), adjusted for splits and dividends, show that the latest closing stock price as of November 22, 2024, is $5.50.
  • Cemex S A B De C V Adr all-time high stock price is $12.28, occurred on April 04, 2014.
  • The lowest Cemex S A B De C V Adr stock price recorded was $1.55 on March 23, 2020. Since then, Cemex S A B De C V Adr's stock price has risen over 254.84% to $5.50 now.
  • The 52-week high stock price for CX is $9.265, representing a 68.45% increase from the current share price, occurred on April 03, 2024.
  • The 52-week low stock price for CX is $5.00, indicating a -9.09% decrease from the current share price, occurred on November 06, 2024.
  • The closing price of Cemex S A B De C V Adr (CX) stock in the beginning of 2023 was $6.66. The stock closed the year at $4.05, a loss of over -39.19% for the year.
The table below shows more information about CX historical price data:
Date High Low High - Low Volume % Change
Nov 22, 2024 $5.55 $5.45 $0.10 3,644,174.0 +0.92%
Nov 21, 2024 $5.53 $5.38 $0.145 8,623,636.0 +0.37%
Nov 20, 2024 $5.44 $5.32 $0.12 5,960,288.0 -0.18%
Nov 19, 2024 $5.53 $5.39 $0.14 8,038,549.0 -0.73%
Nov 18, 2024 $5.56 $5.45 $0.115 5,304,982.0 +0.18%
Nov 15, 2024 $5.49 $5.32 $0.17 9,667,995.0 +2.63%
Nov 14, 2024 $5.38 $5.26 $0.115 12,460,119.0 +0.19%
Nov 13, 2024 $5.49 $5.29 $0.195 16,015,967.0 -2.39%
Nov 12, 2024 $5.61 $5.41 $0.1997 5,473,041.0 -3.54%
Nov 11, 2024 $5.92 $5.62 $0.301 9,032,686.0 -4.07%
Nov 08, 2024 $6.03 $5.82 $0.21 15,274,963.0 -3.13%
Nov 07, 2024 $6.17 $5.76 $0.405 16,679,678.0 +5.74%
Nov 06, 2024 $5.77 $5.00 $0.77 39,121,043.0 +9.11%
Nov 05, 2024 $5.31 $5.17 $0.14 14,430,026.0 +1.93%
Nov 04, 2024 $5.33 $5.16 $0.175 8,840,724.0 -0.19%
Nov 01, 2024 $5.32 $5.17 $0.15 8,096,262.0 -0.77%
Oct 31, 2024 $5.27 $5.18 $0.085 11,254,756.0 -0.38%
Oct 30, 2024 $5.33 $5.19 $0.14 8,857,433.0 -0.19%
Oct 29, 2024 $5.48 $5.21 $0.2654 11,951,778.0 -3.85%
Oct 28, 2024 $5.75 $5.33 $0.415 33,726,124.0 -8.70%
Oct 25, 2024 $6.12 $5.96 $0.16 10,703,144.0 -0.66%

Cemex S A B De C V Adr Stock (CX) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Cemex S A B De C V Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CX shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cemex S A B De C V Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.

Cemex S A B De C V Adr Stock (CX) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $6.17 $5.00 $1.17 190,308,307.0 +5.36%
Oct, 2024 $6.20 $5.18 $1.02 234,862,527.0 -14.43%
Sep, 2024 $6.54 $5.50 $1.04 225,058,078.0 -0.49%
Aug, 2024 $6.86 $5.67 $1.20 268,232,953.0 -4.52%
Jul, 2024 $7.03 $6.00 $1.03 225,021,117.0 +0.47%
Jun, 2024 $7.37 $6.18 $1.19 163,676,558.0 -15.14%
May, 2024 $8.11 $7.32 $0.79 104,807,503.0 -4.80%
Apr, 2024 $9.27 $7.82 $1.45 156,567,743.0 -12.21%
Mar, 2024 $9.03 $7.56 $1.47 151,516,220.0 +17.93%
Feb, 2024 $8.81 $7.51 $1.30 130,089,154.0 -7.73%
Jan, 2024 $8.39 $7.25 $1.14 115,723,044.0 +6.84%

Cemex S A B De C V Adr Stock (CX) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $8.27 $6.84 $1.43 92,857,927.0 +12.16%
Nov, 2023 $7.17 $5.99 $1.18 113,014,259.0 +15.75%
Oct, 2023 $6.64 $5.67 $0.97 163,932,841.0 -8.15%
Sep, 2023 $8.26 $6.47 $1.79 193,218,300.0 -18.44%
Aug, 2023 $8.46 $7.37 $1.09 146,281,818.0 +4.59%
Jul, 2023 $8.17 $6.55 $1.62 126,905,830.0 +7.63%
Jun, 2023 $7.35 $6.03 $1.32 112,514,770.0 +18.00%
May, 2023 $6.85 $5.92 $0.93 146,888,067.0 +0.00%
Apr, 2023 $6.09 $5.18 $0.91 121,521,567.0 +8.50%
Mar, 2023 $5.71 $4.72 $0.9851 178,902,970.0 +11.04%
Feb, 2023 $5.67 $4.80 $0.865 120,394,535.0 -6.74%
Jan, 2023 $5.40 $4.08 $1.33 111,203,073.0 +31.85%

Cemex S A B De C V Adr Stock (CX) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $4.61 $3.98 $0.625 88,522,201.0 -11.38%
Nov, 2022 $4.64 $3.62 $1.02 84,731,304.0 +18.39%
Oct, 2022 $3.88 $3.20 $0.68 94,296,016.0 +12.54%
Sep, 2022 $4.07 $3.24 $0.83 82,336,064.0 -8.29%
Aug, 2022 $4.66 $3.71 $0.945 89,678,875.0 -6.73%
Jul, 2022 $4.10 $3.67 $0.43 64,071,723.0 +2.30%
Jun, 2022 $4.70 $3.22 $1.48 201,649,975.0 -16.06%
May, 2022 $4.71 $3.82 $0.89 139,050,944.0 +6.14%
Apr, 2022 $5.49 $4.14 $1.35 157,577,642.0 -16.82%
Mar, 2022 $5.50 $4.34 $1.16 225,356,832.0 +3.73%
Feb, 2022 $6.33 $4.84 $1.49 174,538,638.0 -16.67%
Jan, 2022 $6.93 $5.28 $1.65 182,050,165.0 -9.73%
building_materials SUM
$51.66
price up icon 0.98%
building_materials KNF
$102.65
price up icon 2.12%
building_materials BCC
$143.78
price up icon 2.44%
building_materials EXP
$314.35
price up icon 1.70%
$149.73
price down icon 0.40%
Cap:     |  Volume (24h):