-
5 DAY PERFORMANCE
+0.55% -
1 MONTH PERFORMANCE
-6.61% -
3 MONTH PERFORMANCE
-16.26% -
6 MONTH PERFORMANCE
-27.40% -
YEAR-TO-DATE PERFORMANCE
-28.90% -
1 YEAR PERFORMANCE
-18.49%
CEMEX, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/24/2024 | $6.52 | $6.47 (-0.77%) | $6.54 | $6.36 | 9.28 M | $9.49 B |
| 09/23/2024 | $6.44 | $6.42 (-0.31%) | $6.49 | $6.29 | 10.84 M | $9.41 B |
| 09/20/2024 | $6.29 | $6.44 (2.38%) | $6.50 | $6.15 | 30.26 M | $9.44 B |
| 09/19/2024 | $6.29 | $6.36 (1.11%) | $6.41 | $6.24 | 11.95 M | $9.33 B |
| 09/18/2024 | $6.16 | $6.18 (0.32%) | $6.27 | $6.07 | 11.21 M | $9.06 B |
| 09/17/2024 | $6.07 | $6.13 (0.99%) | $6.16 | $6.00 | 8.71 M | $8.99 B |
| 09/16/2024 | $6.02 | $6.06 (0.66%) | $6.11 | $6.01 | 5.34 M | $8.89 B |
| 09/13/2024 | $6.05 | $6.01 (-0.66%) | $6.10 | $5.96 | 11.24 M | $8.81 B |
| 09/12/2024 | $5.82 | $5.96 (2.41%) | $6.00 | $5.74 | 10.12 M | $8.74 B |
| 09/11/2024 | $5.63 | $5.77 (2.49%) | $5.77 | $5.50 | 20.19 M | $8.46 B |
| 09/10/2024 | $5.65 | $5.60 (-0.88%) | $5.67 | $5.54 | 9.39 M | $8.21 B |
| 09/09/2024 | $5.69 | $5.67 (-0.35%) | $5.76 | $5.66 | 8.00 M | $8.31 B |
| 09/06/2024 | $5.91 | $5.68 (-3.89%) | $5.95 | $5.63 | 10.96 M | $8.33 B |
| 09/05/2024 | $5.80 | $5.84 (0.69%) | $5.92 | $5.79 | 19.32 M | $8.56 B |
| 09/04/2024 | $5.83 | $5.77 (-1.03%) | $6.00 | $5.76 | 14.13 M | $8.46 B |
| 09/03/2024 | $6.07 | $5.95 (-1.98%) | $6.09 | $5.93 | 13.24 M | $8.72 B |
| 08/30/2024 | $6.09 | $6.13 (0.66%) | $6.17 | $6.07 | 11.29 M | $8.99 B |
| 08/29/2024 | $5.96 | $6.05 (1.51%) | $6.07 | $5.88 | 19.22 M | $8.87 B |
| 08/28/2024 | $6.00 | $6.00 (0%) | $6.14 | $5.91 | 19.32 M | $8.80 B |
| 08/27/2024 | $6.31 | $6.00 (-4.91%) | $6.31 | $6.00 | 15.78 M | $8.80 B |
| 08/26/2024 | $6.57 | $6.32 (-3.81%) | $6.63 | $6.29 | 13.84 M | $9.27 B |
| 08/23/2024 | $6.45 | $6.58 (2.02%) | $6.72 | $6.43 | 24.18 M | $9.65 B |