-
5 DAY PERFORMANCE
-4.99% -
1 MONTH PERFORMANCE
-0.65% -
3 MONTH PERFORMANCE
-3.03% -
6 MONTH PERFORMANCE
-32.86% -
YEAR-TO-DATE PERFORMANCE
-21.42% -
1 YEAR PERFORMANCE
-6.31%
CEMEX, S.A.B. de C.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $6.23 | $6.09 (-2.25%) | $6.23 | $6.05 | 7.84 M | $8.93 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 |
| 08/22/2024 | $6.46 | $6.37 (-1.39%) | $6.59 | $6.37 | 24.50 M | $9.34 B |
| 08/21/2024 | $6.51 | $6.45 (-0.92%) | $6.61 | $6.38 | 12.52 M | $9.46 B |
| 08/20/2024 | $6.66 | $6.55 (-1.65%) | $6.74 | $6.55 | 6.37 M | $9.60 B |
| 08/19/2024 | $6.64 | $6.66 (0.3%) | $6.74 | $6.59 | 5.55 M | $9.77 B |
| 08/16/2024 | $6.80 | $6.68 (-1.76%) | $6.84 | $6.63 | 10.38 M | $9.79 B |
| 08/15/2024 | $6.40 | $6.84 (6.87%) | $6.86 | $6.40 | 16.35 M | $10.03 B |
| 08/14/2024 | $6.38 | $6.39 (0.16%) | $6.40 | $6.29 | 6.22 M | $9.37 B |
| 08/13/2024 | $6.31 | $6.33 (0.32%) | $6.39 | $6.28 | 6.34 M | $9.28 B |
| 08/12/2024 | $6.39 | $6.27 (-1.88%) | $6.39 | $6.22 | 7.17 M | $9.19 B |
| 08/09/2024 | $6.39 | $6.37 (-0.31%) | $6.40 | $6.30 | 4.67 M | $9.34 B |
| 08/08/2024 | $6.27 | $6.37 (1.59%) | $6.38 | $6.19 | 7.96 M | $9.34 B |
| 08/07/2024 | $6.25 | $6.19 (-0.96%) | $6.41 | $6.17 | 10.78 M | $9.08 B |
| 08/06/2024 | $5.96 | $6.13 (2.85%) | $6.23 | $5.96 | 10.20 M | $8.99 B |
| 08/05/2024 | $5.79 | $6.00 (3.63%) | $6.03 | $5.67 | 13.51 M | $8.80 B |
| 08/02/2024 | $6.12 | $6.04 (-1.31%) | $6.15 | $5.97 | 14.44 M | $8.86 B |
| 08/01/2024 | $6.42 | $6.25 (-2.65%) | $6.51 | $6.22 | 11.47 M | $9.16 B |
| 07/31/2024 | $6.45 | $6.42 (-0.47%) | $6.53 | $6.31 | 24.19 M | $9.41 B |
| 07/30/2024 | $6.44 | $6.28 (-2.48%) | $6.55 | $6.27 | 6.18 M | $9.21 B |
| 07/29/2024 | $6.46 | $6.43 (-0.46%) | $6.47 | $6.29 | 11.89 M | $9.43 B |
| 07/26/2024 | $6.43 | $6.42 (-0.16%) | $6.60 | $6.32 | 11.99 M | $9.41 B |
| 07/25/2024 | $6.21 | $6.37 (2.58%) | $6.49 | $6.01 | 15.52 M | $9.34 B |
| 07/24/2024 | $6.40 | $6.21 (-2.97%) | $6.43 | $6.18 | 14.59 M | $9.11 B |
| 07/23/2024 | $6.38 | $6.49 (1.72%) | $6.52 | $6.34 | 8.01 M | $9.52 B |
| 07/22/2024 | $6.17 | $6.44 (4.38%) | $6.47 | $6.15 | 11.96 M | $9.46 B |
| 07/19/2024 | $6.30 | $6.15 (-2.38%) | $6.37 | $6.14 | 12.97 M | $9.03 B |
| 07/18/2024 | $6.51 | $6.34 (-2.61%) | $6.59 | $6.30 | 11.69 M | $9.31 B |
| 07/17/2024 | $6.81 | $6.47 (-4.99%) | $6.82 | $6.46 | 10.19 M | $9.50 B |
| 07/16/2024 | $6.65 | $6.86 (3.16%) | $6.87 | $6.65 | 6.35 M | $10.08 B |
| 07/15/2024 | $6.82 | $6.74 (-1.17%) | $6.93 | $6.71 | 10.69 M | $9.90 B |
| 07/12/2024 | $6.89 | $6.88 (-0.15%) | $6.98 | $6.84 | 4.90 M | $10.10 B |
| 07/11/2024 | $6.73 | $6.84 (1.63%) | $7.03 | $6.73 | 14.59 M | $10.05 B |
| 07/10/2024 | $6.28 | $6.68 (6.37%) | $6.73 | $6.28 | 19.29 M | $9.81 B |
| 07/09/2024 | $6.29 | $6.27 (-0.32%) | $6.34 | $6.19 | 8.24 M | $9.21 B |
| 07/08/2024 | $6.18 | $6.29 (1.78%) | $6.30 | $6.17 | 6.29 M | $9.24 B |
| 07/05/2024 | $6.15 | $6.18 (0.49%) | $6.23 | $6.14 | 7.16 M | $9.08 B |
| 07/03/2024 | $6.11 | $6.18 (1.15%) | $6.31 | $6.11 | 1.98 M | $9.08 B |
| 07/02/2024 | $6.25 | $6.14 (-1.76%) | $6.31 | $6.04 | 7.23 M | $9.02 B |
| 07/01/2024 | $6.39 | $6.28 (-1.72%) | $6.45 | $6.26 | 3.65 M | $9.22 B |