Get the Stockscreener App
5.08
0.59%
-0.03
After Hours:
5.12
0.04
+0.79%
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 April 08, 2025, is $5.08.
- 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 227.74% to $5.08 now.
- The 52-week high stock price for CX is $9.00, representing a 77.17% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for CX is $4.93, indicating a -2.95% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Cemex S A B De C V Adr (CX) stock in the beginning of 2024 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 08, 2025 | $5.27 | $5.01 | $0.26 | 35,650,939.0 | -0.59% |
| Apr 07, 2025 | $5.44 | $4.93 | $0.51 | 21,540,127.0 | -0.58% |
| Apr 04, 2025 | $5.36 | $4.97 | $0.39 | 47,618,251.0 | -7.55% |
| Apr 03, 2025 | $5.75 | $5.47 | $0.28 | 26,679,414.0 | -2.28% |
| Apr 02, 2025 | $5.77 | $5.62 | $0.15 | 11,352,114.0 | -0.18% |
| Apr 01, 2025 | $5.70 | $5.53 | $0.17 | 11,584,622.0 | +1.60% |
| Mar 31, 2025 | $5.64 | $5.41 | $0.235 | 8,884,589.0 | -0.88% |
| Mar 28, 2025 | $5.99 | $5.65 | $0.34 | 20,251,058.0 | -5.98% |
| Mar 27, 2025 | $6.05 | $5.93 | $0.1245 | 8,910,013.0 | +0.50% |
| Mar 26, 2025 | $6.23 | $5.98 | $0.25 | 10,166,593.0 | -4.62% |
| Mar 25, 2025 | $6.33 | $6.06 | $0.27 | 17,569,923.0 | +3.63% |
| Mar 24, 2025 | $6.09 | $5.96 | $0.13 | 7,609,688.0 | +2.54% |
| Mar 21, 2025 | $6.02 | $5.89 | $0.13 | 12,866,854.0 | -1.99% |
| Mar 20, 2025 | $6.12 | $6.02 | $0.105 | 8,082,779.0 | -1.15% |
| Mar 19, 2025 | $6.17 | $6.04 | $0.1349 | 10,566,232.0 | +0.49% |
| Mar 18, 2025 | $6.14 | $5.97 | $0.165 | 8,365,697.0 | +0.00% |
| Mar 17, 2025 | $6.13 | $6.00 | $0.136 | 7,950,628.0 | +0.83% |
| Mar 14, 2025 | $6.05 | $5.84 | $0.21 | 12,193,763.0 | +2.56% |
| Mar 13, 2025 | $6.06 | $5.84 | $0.2199 | 10,077,464.0 | -2.17% |
| Mar 12, 2025 | $6.11 | $5.88 | $0.2248 | 13,283,469.0 | +0.17% |
| Mar 11, 2025 | $6.00 | $5.80 | $0.20 | 20,558,652.0 | +1.53% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $5.77 | $4.93 | $0.84 | 190,076,406.0 | -9.45% |
| Mar, 2025 | $6.42 | $5.41 | $1.01 | 232,207,487.0 | -9.52% |
| Feb, 2025 | $6.84 | $5.59 | $1.25 | 176,246,422.0 | +4.55% |
| Jan, 2025 | $6.20 | $5.33 | $0.865 | 195,966,565.0 | +5.14% |
Cemex S A B De C V Adr Stock (CX) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.93 | $5.43 | $0.495 | 197,658,416.0 | +0.00% |
| Nov, 2024 | $6.17 | $5.00 | $1.17 | 215,564,871.0 | +6.70% |
| 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% |
2.92%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):