Cemex SAB de CV ADR (CX) Historical Stock Data
11.66 ↑0.10 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CX is up 0.30% a day on average. There have been 19 days where Cemex SAB de CV ADR closed green and 11 days where CX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 11.62 | 11.66 | ↑$0.04 (0.34%) | 11.59 | 11.81 | 6.41M |
| 2025-12-18 | 11.29 | 11.56 | ↑$0.27 (2.39%) | 11.22 | 11.64 | 6.71M |
| 2025-12-17 | 11.46 | 11.22 | ↓$0.24 (-2.09%) | 11.16 | 11.51 | 5.40M |
| 2025-12-16 | 11.67 | 11.53 | ↓$0.14 (-1.20%) | 11.51 | 11.82 | 4.24M |
| 2025-12-15 | 11.40 | 11.66 | ↑$0.26 (2.28%) | 11.40 | 11.86 | 6.50M |
| 2025-12-12 | 11.25 | 11.51 | ↑$0.26 (2.31%) | 11.10 | 11.57 | 7.98M |
| 2025-12-11 | 10.98 | 11.19 | ↑$0.21 (1.91%) | 10.91 | 11.23 | 9.26M |
| 2025-12-10 | 10.94 | 10.87 | ↓$0.07 (-0.64%) | 10.79 | 10.97 | 4.02M |
| 2025-12-09 | 10.90 | 10.96 | ↑$0.06 (0.55%) | 10.89 | 11.03 | 4.53M |
| 2025-12-08 | 10.99 | 10.98 | ↓$0.01 (-0.09%) | 10.83 | 11.17 | 5.81M |
| 2025-12-05 | 11.05 | 10.83 | ↓$0.22 (-1.99%) | 10.81 | 11.05 | 2.74M |
| 2025-12-04 | 10.86 | 10.98 | ↑$0.12 (1.10%) | 10.86 | 11.01 | 5.08M |
| 2025-12-03 | 10.76 | 10.88 | ↑$0.12 (1.12%) | 10.68 | 10.92 | 4.36M |
| 2025-12-02 | 10.63 | 10.75 | ↑$0.12 (1.13%) | 10.61 | 10.84 | 6.99M |
| 2025-12-01 | 10.73 | 10.60 | ↓$0.13 (-1.21%) | 10.58 | 10.79 | 6.49M |
| 2025-11-28 | 10.60 | 10.79 | ↑$0.19 (1.79%) | 10.45 | 10.84 | 7.03M |
| 2025-11-26 | 10.45 | 10.57 | ↑$0.12 (1.15%) | 10.40 | 10.59 | 6.74M |
| 2025-11-25 | 10.17 | 10.42 | ↑$0.25 (2.46%) | 10.10 | 10.48 | 9.81M |
| 2025-11-24 | 10.01 | 10.07 | ↑$0.06 (0.60%) | 10.01 | 10.24 | 9.05M |
| 2025-11-21 | 10.20 | 10.03 | ↓$0.17 (-1.67%) | 10.01 | 10.27 | 9.47M |
| 2025-11-20 | 10.44 | 10.17 | ↓$0.27 (-2.59%) | 10.16 | 10.55 | 6.63M |
| 2025-11-19 | 10.25 | 10.33 | ↑$0.08 (0.78%) | 10.20 | 10.42 | 3.92M |
| 2025-11-18 | 9.96 | 10.21 | ↑$0.25 (2.51%) | 9.94 | 10.32 | 10M |
| 2025-11-17 | 10.15 | 10.00 | ↓$0.15 (-1.48%) | 9.95 | 10.22 | 9.12M |
| 2025-11-14 | 10.09 | 10.11 | ↑$0.02 (0.20%) | 10.01 | 10.27 | 3.42M |
| 2025-11-13 | 10.41 | 10.19 | ↓$0.22 (-2.11%) | 10.17 | 10.49 | 11.93M |
| 2025-11-12 | 10.55 | 10.36 | ↓$0.19 (-1.80%) | 10.35 | 10.55 | 4.69M |
| 2025-11-11 | 10.36 | 10.51 | ↑$0.15 (1.45%) | 10.36 | 10.56 | 7.19M |
| 2025-11-10 | 10.27 | 10.35 | ↑$0.08 (0.78%) | 10.20 | 10.40 | 6.61M |
| 2025-11-07 | 10.11 | 10.20 | ↑$0.09 (0.94%) | 10.03 | 10.29 | 7.43M |
Create an account or log in to view more rows.
$CX Bullish AF ??
$CX death cross will complete today
$CX this sell-off is meh.
$CX swing puts
$CX coming now
$CX swing puts
$CX the trend is your friend
until the end.
$CX Burn burn burn
$CX only getting stronger
$CX Awaiting buy signal..