Get the Stockscreener App
8.90
1.25%
0.11
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 August 22, 2025, is $8.90.
- 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 474.19% to $8.90 now.
- The 52-week high stock price for CX is $8.8286, representing a -0.80% increase from the current share price, occurred on August 12, 2025.
- The 52-week low stock price for CX is $4.89, indicating a -45.06% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $9.04 | $8.77 | $0.2749 | 18,895,684.0 | +1.25% |
| Aug 21, 2025 | $8.90 | $8.59 | $0.31 | 8,734,292.0 | +1.62% |
| Aug 20, 2025 | $8.72 | $8.57 | $0.15 | 13,950,662.0 | +0.00% |
| Aug 19, 2025 | $8.71 | $8.60 | $0.115 | 16,292,652.0 | +0.12% |
| Aug 18, 2025 | $8.65 | $8.44 | $0.21 | 13,628,089.0 | +1.29% |
| Aug 15, 2025 | $8.59 | $8.50 | $0.0899 | 5,849,232.0 | +0.35% |
| Aug 14, 2025 | $8.66 | $8.48 | $0.18 | 9,607,365.0 | -2.19% |
| Aug 13, 2025 | $8.81 | $8.64 | $0.17 | 10,986,357.0 | -0.91% |
| Aug 12, 2025 | $8.83 | $8.66 | $0.1636 | 7,768,225.0 | +1.39% |
| Aug 11, 2025 | $8.69 | $8.58 | $0.11 | 5,859,280.0 | +0.35% |
| Aug 08, 2025 | $8.74 | $8.61 | $0.135 | 9,969,317.0 | +0.58% |
| Aug 07, 2025 | $8.64 | $8.47 | $0.17 | 14,707,588.0 | +2.15% |
| Aug 06, 2025 | $8.53 | $8.24 | $0.285 | 8,707,569.0 | +0.72% |
| Aug 05, 2025 | $8.35 | $8.18 | $0.17 | 16,743,816.0 | +1.46% |
| Aug 04, 2025 | $8.58 | $8.17 | $0.41 | 22,239,038.0 | -2.26% |
| Aug 01, 2025 | $8.68 | $8.33 | $0.35 | 19,212,187.0 | -3.45% |
| Jul 31, 2025 | $8.79 | $8.40 | $0.39 | 16,040,712.0 | +1.87% |
| Jul 30, 2025 | $8.62 | $8.45 | $0.1652 | 14,129,291.0 | -1.16% |
| Jul 29, 2025 | $8.70 | $8.39 | $0.31 | 15,259,522.0 | +2.73% |
| Jul 28, 2025 | $8.42 | $8.15 | $0.27 | 15,441,410.0 | +0.00% |
| Jul 25, 2025 | $8.44 | $8.21 | $0.23 | 9,944,104.0 | +1.94% |
| Jul 24, 2025 | $8.46 | $7.86 | $0.5991 | 29,450,707.0 | +3.51% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $9.04 | $8.17 | $0.8699 | 222,047,037.0 | +2.30% |
| 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% |
3.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):