5 DAY PERFORMANCE
+0.18%
1 MONTH PERFORMANCE
-1.57%
3 MONTH PERFORMANCE
-10.87%
6 MONTH PERFORMANCE
-10.73%
YEAR-TO-DATE PERFORMANCE
-26.97%
1 YEAR PERFORMANCE
-31.06%
CEMEX, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/24/2024 | $5.60 | $5.66 (1.07%) | $5.66 | $5.57 | 2.24 M | $8.31 B |
| 12/23/2024 | $5.66 | $5.56 (-1.77%) | $5.71 | $5.54 | 6.84 M | $8.16 B |
| 12/20/2024 | $5.61 | $5.65 (0.71%) | $5.75 | $5.53 | 14.02 M | $8.29 B |
| 12/19/2024 | $5.56 | $5.62 (1.08%) | $5.62 | $5.50 | 19.65 M | $8.25 B |
| 12/18/2024 | $5.63 | $5.54 (-1.6%) | $5.64 | $5.53 | 28.01 M | $8.41 B |
| 12/17/2024 | $5.54 | $5.62 (1.44%) | $5.63 | $5.50 | 10.38 M | $8.53 B |
| 12/16/2024 | $5.60 | $5.60 (0%) | $5.61 | $5.50 | 9.63 M | $8.50 B |
| 12/13/2024 | $5.57 | $5.60 (0.54%) | $5.60 | $5.47 | 8.16 M | $8.50 B |
| 12/12/2024 | $5.55 | $5.58 (0.54%) | $5.62 | $5.50 | 10.43 M | $8.47 B |
| 12/11/2024 | $5.64 | $5.55 (-1.6%) | $5.70 | $5.44 | 12.91 M | $8.42 B |
| 12/10/2024 | $5.80 | $5.73 (-1.21%) | $5.84 | $5.63 | 10.00 M | $8.70 B |
| 12/09/2024 | $5.89 | $5.84 (-0.85%) | $5.93 | $5.83 | 7.72 M | $8.86 B |
| 12/06/2024 | $5.89 | $5.81 (-1.36%) | $5.91 | $5.77 | 5.25 M | $8.82 B |
| 12/05/2024 | $5.75 | $5.83 (1.39%) | $5.87 | $5.65 | 8.62 M | $8.85 B |
| 12/04/2024 | $5.71 | $5.76 (0.88%) | $5.87 | $5.67 | 6.55 M | $8.74 B |
| 12/03/2024 | $5.74 | $5.71 (-0.52%) | $5.74 | $5.58 | 8.89 M | $8.67 B |
| 12/02/2024 | $5.58 | $5.70 (2.15%) | $5.77 | $5.52 | 9.11 M | $8.65 B |
| 11/29/2024 | $5.51 | $5.57 (1.09%) | $5.67 | $5.43 | 4.61 M | $8.45 B |
| 11/27/2024 | $5.45 | $5.43 (-0.37%) | $5.55 | $5.41 | 6.43 M | $8.24 B |
| 11/26/2024 | $5.60 | $5.44 (-2.86%) | $5.63 | $5.41 | 9.26 M | $8.26 B |
| 11/25/2024 | $5.55 | $5.75 (3.6%) | $5.80 | $5.55 | 8.87 M | $8.73 B |
| 11/22/2024 | $5.45 | $5.50 (0.92%) | $5.55 | $5.45 | 3.70 M | $8.35 B |
| 11/21/2024 | $5.48 | $5.45 (-0.55%) | $5.53 | $5.38 | 9.56 M | $8.27 B |
| 11/20/2024 | $5.43 | $5.43 (0%) | $5.44 | $5.32 | 6.74 M | $8.24 B |
| 11/19/2024 | $5.39 | $5.44 (0.93%) | $5.53 | $5.39 | 8.08 M | $8.26 B |
| 11/18/2024 | $5.46 | $5.48 (0.37%) | $5.56 | $5.45 | 6.27 M | $8.32 B |
| 11/15/2024 | $5.35 | $5.47 (2.24%) | $5.49 | $5.32 | 9.72 M | $8.30 B |
| 11/14/2024 | $5.31 | $5.33 (0.38%) | $5.38 | $5.27 | 12.52 M | $8.09 B |
| 11/13/2024 | $5.49 | $5.32 (-3.1%) | $5.49 | $5.30 | 16.10 M | $8.07 B |
| 11/12/2024 | $5.56 | $5.45 (-1.98%) | $5.61 | $5.41 | 5.54 M | $8.27 B |
| 11/11/2024 | $5.85 | $5.65 (-3.42%) | $5.92 | $5.62 | 9.06 M | $8.58 B |
| 11/08/2024 | $6.02 | $5.89 (-2.16%) | $6.03 | $5.82 | 15.36 M | $8.94 B |
| 11/07/2024 | $5.80 | $6.08 (4.83%) | $6.17 | $5.77 | 16.79 M | $9.23 B |
| 11/06/2024 | $5.28 | $5.75 (8.9%) | $5.77 | $5.00 | 39.20 M | $8.73 B |
| 11/05/2024 | $5.17 | $5.27 (1.93%) | $5.31 | $5.17 | 14.50 M | $8.00 B |
| 11/04/2024 | $5.24 | $5.17 (-1.34%) | $5.33 | $5.16 | 8.87 M | $7.85 B |
| 11/01/2024 | $5.22 | $5.18 (-0.77%) | $5.32 | $5.17 | 8.17 M | $7.86 B |
| 10/31/2024 | $5.27 | $5.22 (-0.95%) | $5.27 | $5.19 | 11.34 M | $7.90 B |
| 10/30/2024 | $5.22 | $5.24 (0.38%) | $5.33 | $5.19 | 10.43 M | $7.93 B |
| 10/29/2024 | $5.45 | $5.25 (-3.67%) | $5.48 | $5.21 | 11.96 M | $7.95 B |
| 10/28/2024 | $5.62 | $5.46 (-2.85%) | $5.75 | $5.34 | 33.73 M | $8.27 B |
| 10/25/2024 | $6.06 | $5.98 (-1.32%) | $6.12 | $5.96 | 10.78 M | $8.77 B |
| 10/24/2024 | $5.94 | $6.02 (1.35%) | $6.03 | $5.86 | 5.49 M | $8.83 B |
| 10/23/2024 | $5.84 | $5.90 (1.03%) | $5.91 | $5.83 | 7.95 M | $8.65 B |
| 10/22/2024 | $5.83 | $5.84 (0.17%) | $5.89 | $5.80 | 7.66 M | $8.56 B |
| 10/21/2024 | $5.95 | $5.88 (-1.18%) | $5.95 | $5.88 | 7.47 M | $8.62 B |
| 10/18/2024 | $5.94 | $5.97 (0.51%) | $6.00 | $5.90 | 3.90 M | $8.75 B |
| 10/17/2024 | $5.92 | $5.94 (0.34%) | $5.96 | $5.87 | 4.12 M | $8.71 B |
| 10/16/2024 | $5.99 | $5.93 (-1%) | $5.99 | $5.89 | 6.95 M | $8.70 B |
| 10/15/2024 | $6.00 | $5.92 (-1.33%) | $6.04 | $5.91 | 9.13 M | $8.68 B |
| 10/14/2024 | $6.12 | $6.02 (-1.63%) | $6.19 | $6.01 | 8.52 M | $8.83 B |
| 10/11/2024 | $6.20 | $6.14 (-0.97%) | $6.20 | $6.11 | 11.94 M | $9.00 B |
| 10/10/2024 | $6.01 | $6.16 (2.5%) | $6.18 | $5.99 | 12.56 M | $9.03 B |
| 10/09/2024 | $6.03 | $6.05 (0.33%) | $6.11 | $6.00 | 12.36 M | $8.87 B |
| 10/08/2024 | $5.85 | $6.08 (3.93%) | $6.10 | $5.79 | 8.70 M | $8.92 B |
| 10/07/2024 | $5.90 | $5.88 (-0.34%) | $6.00 | $5.86 | 7.50 M | $8.62 B |
| 10/04/2024 | $6.04 | $5.92 (-1.99%) | $6.11 | $5.88 | 7.27 M | $8.68 B |
| 10/03/2024 | $5.88 | $5.97 (1.53%) | $5.99 | $5.75 | 8.31 M | $8.75 B |
| 10/02/2024 | $5.96 | $5.91 (-0.84%) | $6.19 | $5.89 | 14.25 M | $8.67 B |
| 10/01/2024 | $6.09 | $5.91 (-2.96%) | $6.11 | $5.89 | 15.69 M | $8.67 B |
| 09/30/2024 | $6.23 | $6.10 (-2.09%) | $6.23 | $6.05 | 9.47 M | $8.94 B |
| 09/27/2024 | $6.44 | $6.22 (-3.42%) | $6.44 | $6.20 | 9.57 M | $9.12 B |
| 09/26/2024 | $6.48 | $6.41 (-1.08%) | $6.52 | $6.28 | 6.72 M | $9.40 B |
| 09/25/2024 | $6.47 | $6.35 (-1.85%) | $6.47 | $6.33 | 5.18 M | $9.31 B |