Get the Stockscreener App
6.41
0.77%
-0.05
After Hours:
6.40
-0.010
-0.16%
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 May 09, 2025, is $6.41.
- 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 313.55% to $6.41 now.
- The 52-week high stock price for CX is $8.095, representing a 26.29% increase from the current share price, occurred on May 15, 2024.
- The 52-week low stock price for CX is $4.89, indicating a -23.71% 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $6.53 | $6.38 | $0.145 | 11,856,652.0 | -0.77% |
| May 08, 2025 | $6.54 | $6.42 | $0.12 | 18,323,003.0 | +0.62% |
| May 07, 2025 | $6.49 | $6.17 | $0.32 | 23,744,395.0 | +3.72% |
| May 06, 2025 | $6.26 | $5.94 | $0.32 | 16,658,885.0 | +1.31% |
| May 05, 2025 | $6.21 | $6.07 | $0.14 | 7,663,629.0 | -0.65% |
| May 02, 2025 | $6.19 | $6.09 | $0.10 | 6,399,995.0 | +0.82% |
| May 01, 2025 | $6.24 | $6.09 | $0.15 | 8,763,048.0 | -1.13% |
| Apr 30, 2025 | $6.18 | $5.88 | $0.305 | 15,216,525.0 | +1.31% |
| Apr 29, 2025 | $6.21 | $6.04 | $0.17 | 14,577,429.0 | -1.62% |
| Apr 28, 2025 | $6.26 | $5.85 | $0.41 | 14,116,574.0 | +4.56% |
| Apr 25, 2025 | $5.98 | $5.57 | $0.41 | 18,726,914.0 | +4.04% |
| Apr 24, 2025 | $5.80 | $5.57 | $0.235 | 14,061,227.0 | +1.43% |
| Apr 23, 2025 | $5.71 | $5.57 | $0.14 | 18,066,002.0 | +2.75% |
| Apr 22, 2025 | $5.55 | $5.35 | $0.20 | 18,481,285.0 | +3.21% |
| Apr 21, 2025 | $5.40 | $5.18 | $0.2156 | 12,116,016.0 | -2.04% |
| Apr 17, 2025 | $5.42 | $5.21 | $0.205 | 10,945,853.0 | +3.85% |
| Apr 16, 2025 | $5.32 | $5.12 | $0.195 | 12,470,320.0 | -0.57% |
| Apr 15, 2025 | $5.40 | $5.22 | $0.18 | 14,764,471.0 | -1.88% |
| Apr 14, 2025 | $5.45 | $5.25 | $0.205 | 20,317,945.0 | +2.90% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $6.54 | $5.94 | $0.60 | 105,266,259.0 | +3.89% |
| 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% |
0.17%
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):