Get the Stockscreener App
6.715
0.88%
-0.065
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 February 07, 2025, is $6.715.
- 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 333.23% to $6.715 now.
- The 52-week high stock price for CX is $9.265, representing a 37.97% increase from the current share price, occurred on April 03, 2024.
- The 52-week low stock price for CX is $5.00, indicating a -25.54% 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 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $6.84 | $6.58 | $0.26 | 6,712,126.0 | -0.88% |
| Feb 06, 2025 | $6.80 | $6.22 | $0.575 | 25,482,483.0 | +13.38% |
| Feb 05, 2025 | $6.11 | $5.94 | $0.1679 | 8,491,924.0 | -1.64% |
| Feb 04, 2025 | $6.17 | $6.00 | $0.17 | 6,816,813.0 | +0.83% |
| Feb 03, 2025 | $6.14 | $5.59 | $0.545 | 15,017,623.0 | +1.69% |
| Jan 31, 2025 | $6.13 | $5.90 | $0.23 | 10,174,132.0 | -2.47% |
| Jan 30, 2025 | $6.20 | $5.93 | $0.27 | 11,146,733.0 | +3.23% |
| Jan 29, 2025 | $5.97 | $5.79 | $0.18 | 6,060,221.0 | +0.86% |
| Jan 28, 2025 | $5.94 | $5.81 | $0.13 | 9,009,943.0 | -1.02% |
| Jan 27, 2025 | $5.96 | $5.80 | $0.16 | 8,980,824.0 | -1.34% |
| Jan 24, 2025 | $5.99 | $5.85 | $0.14 | 7,791,917.0 | +3.64% |
| Jan 23, 2025 | $5.87 | $5.52 | $0.35 | 7,047,846.0 | +3.41% |
| Jan 22, 2025 | $5.65 | $5.46 | $0.185 | 7,032,479.0 | +1.27% |
| Jan 21, 2025 | $5.54 | $5.39 | $0.15 | 5,437,177.0 | +2.80% |
| Jan 17, 2025 | $5.56 | $5.34 | $0.215 | 8,140,198.0 | -1.65% |
| Jan 16, 2025 | $5.57 | $5.41 | $0.16 | 6,271,594.0 | -1.98% |
| Jan 15, 2025 | $5.57 | $5.45 | $0.12 | 9,977,579.0 | +2.96% |
| Jan 14, 2025 | $5.50 | $5.33 | $0.165 | 14,018,852.0 | +0.37% |
| Jan 13, 2025 | $5.55 | $5.35 | $0.20 | 7,894,159.0 | -3.41% |
| Jan 10, 2025 | $5.68 | $5.55 | $0.13 | 20,551,645.0 | -2.11% |
| Jan 08, 2025 | $5.70 | $5.61 | $0.09 | 12,605,433.0 | -0.35% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $6.84 | $5.59 | $1.25 | 62,520,969.0 | +13.32% |
| 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% |
0.14%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):