Get the Stockscreener App
10.03
1.38%
-0.14
After Hours:
10.00
-0.03
-0.30%
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 21, 2025, is $10.03.
- 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 547.10% to $10.03 now.
- The 52-week high stock price for CX is $10.56, representing a 5.28% increase from the current share price, occurred on November 11, 2025.
- The 52-week low stock price for CX is $4.89, indicating a -51.25% decrease from the current share price, occurred on April 09, 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 |
|---|---|---|---|---|---|
| Nov 21, 2025 | $10.27 | $10.01 | $0.253 | 10,054,285.0 | -1.38% |
| Nov 20, 2025 | $10.54 | $10.16 | $0.385 | 6,622,443.0 | -1.55% |
| Nov 19, 2025 | $10.41 | $10.20 | $0.215 | 3,911,987.0 | +1.18% |
| Nov 18, 2025 | $10.32 | $9.94 | $0.385 | 10,390,234.0 | +2.10% |
| Nov 17, 2025 | $10.21 | $9.95 | $0.27 | 9,114,019.0 | -1.09% |
| Nov 14, 2025 | $10.27 | $10.01 | $0.26 | 3,706,885.0 | -0.79% |
| Nov 13, 2025 | $10.49 | $10.16 | $0.3286 | 11,929,266.0 | -1.64% |
| Nov 12, 2025 | $10.56 | $10.35 | $0.21 | 4,974,125.0 | -1.43% |
| Nov 11, 2025 | $10.56 | $10.35 | $0.21 | 7,595,624.0 | +1.55% |
| Nov 10, 2025 | $10.40 | $10.20 | $0.20 | 6,603,065.0 | +1.47% |
| Nov 07, 2025 | $10.29 | $10.03 | $0.255 | 7,691,850.0 | +0.10% |
| Nov 06, 2025 | $10.41 | $10.19 | $0.22 | 12,576,328.0 | -0.78% |
| Nov 05, 2025 | $10.40 | $10.05 | $0.35 | 12,676,524.0 | +2.29% |
| Nov 04, 2025 | $10.29 | $9.90 | $0.3946 | 8,050,634.0 | -1.08% |
| Nov 03, 2025 | $10.30 | $10.12 | $0.18 | 8,654,309.0 | +0.00% |
| Oct 31, 2025 | $10.24 | $10.11 | $0.131 | 6,746,907.0 | +0.20% |
| Oct 30, 2025 | $10.32 | $10.10 | $0.2197 | 7,732,331.0 | -1.36% |
| Oct 29, 2025 | $10.45 | $10.17 | $0.28 | 9,661,246.0 | -0.19% |
| Oct 28, 2025 | $10.36 | $9.58 | $0.78 | 26,919,721.0 | +9.94% |
| Oct 27, 2025 | $9.50 | $9.30 | $0.20 | 11,532,815.0 | +0.00% |
| Oct 24, 2025 | $9.44 | $9.30 | $0.13 | 7,243,310.0 | +0.32% |
| Oct 23, 2025 | $9.41 | $9.13 | $0.28 | 10,100,596.0 | +1.41% |
| Oct 22, 2025 | $9.34 | $9.13 | $0.205 | 10,293,956.0 | +0.44% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $10.56 | $9.90 | $0.6596 | 134,605,863.0 | -1.18% |
| Oct, 2025 | $10.45 | $8.73 | $1.72 | 236,660,570.0 | +12.90% |
| Sep, 2025 | $9.62 | $8.86 | $0.755 | 193,444,422.0 | -1.10% |
| Aug, 2025 | $9.19 | $8.17 | $1.02 | 268,522,845.0 | +4.48% |
| Jul, 2025 | $8.79 | $6.88 | $1.91 | 263,248,820.0 | +25.54% |
| Jun, 2025 | $7.24 | $6.63 | $0.6049 | 242,868,804.0 | +1.17% |
| May, 2025 | $7.34 | $5.94 | $1.40 | 311,365,192.0 | +11.02% |
| Apr, 2025 | $6.26 | $4.89 | $1.37 | 417,429,304.0 | +9.98% |
| 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% |
4.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):