CemexB. de C.V. Sponsored Stock Price History
NYSE: CXIndustrialsBuilding MaterialsUSD
9.560.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CX price history at a glance
The price history for CemexB. de C.V. Sponsored (CX) on this page begins on September 13, 1999, when the stock closed at $8.77; it most recently closed at $9.56 on October 5, 2026. The highest price in this record is $31.43, reached on June 18, 2007; the latest close is 69.6% below that peak. Across the 26 complete calendar years in the table, CX finished higher in 13 and lower in 13. Its best year was 2025 (+104.4%) and its worst was 2008 (-60.0%).
Over roughly 27 years the share price changed +9.0%, a 0.3% compound annual price return (excluding dividends). In the last 12 months alone, CX has gained 4.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1999
- $31.43
- Date of high
- Jun 18, 2007
- Low since 1999
- $1.55
- Date of low
- Mar 23, 2020
- 52-week high
- $13.67
- 52-week low
- $9.11
- Last close
- $9.56
CX returns
1 week
+0.31%
1 month
-11.89%
3 months
-23.40%
6 months
-19.80%
Year to date
-16.80%
1 year
+4.82%
3 years
+55.19%
5 years
+33.52%
CX price return, excluding dividends.
CX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 9.56 | -17.37% |
| 2025 | 11.57 | +104.42% |
| 2024 | 5.66 | -26.97% |
| 2023 | 7.75 | +91.36% |
| 2022 | 4.05 | -40.27% |
| 2021 | 6.78 | +31.14% |
| 2020 | 5.17 | +36.05% |
| 2019 | 3.80 | -22.61% |
| 2018 | 4.91 | -34.53% |
| 2017 | 7.50 | -2.86% |
| 2016 | 7.72 | +49.93% |
| 2015 | 5.15 | -41.25% |
| 2014 | 8.77 | -11.06% |
| 2013 | 9.86 | +15.86% |
| 2012 | 8.51 | +99.70% |
| 2011 | 4.26 | -49.67% |
| 2010 | 8.46 | -9.39% |
| 2009 | 9.34 | +23.05% |
| 2008 | 7.59 | -60.02% |
| 2007 | 18.99 | -26.24% |
| 2006 | 25.75 | +14.21% |
| 2005 | 22.54 | +62.91% |
| 2004 | 13.84 | +37.69% |
| 2003 | 10.05 | +18.61% |
| 2002 | 8.47 | -13.26% |
| 2001 | 9.77 | +42.34% |
| 2000 | 6.86 | -35.20% |
| 1999* | 10.59 | +20.79% |
* Partial year: the record begins after the start of 1999; return measured from the first available close.
2026 return is year to date.
CX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 9.61 | 9.60 | 9.42 | 9.56 | 0.00% | |
| 9.53 | 9.60 | 9.44 | 9.56 | -0.31% | |
| 9.80 | 9.80 | 9.53 | 9.59 | -3.33% | |
| 9.57 | 10.05 | 9.57 | 9.92 | +3.98% | |
| 9.52 | 9.61 | 9.37 | 9.54 | +0.10% | |
| 9.46 | 9.63 | 9.36 | 9.53 | +1.38% | |
| 9.40 | 9.47 | 9.30 | 9.40 | -1.16% | |
| 9.66 | 9.71 | 9.51 | 9.51 | -1.45% | |
| 9.53 | 9.68 | 9.49 | 9.65 | +1.26% | |
| 9.79 | 9.79 | 9.47 | 9.53 | -1.85% | |
| 9.52 | 9.82 | 9.49 | 9.71 | +2.10% | |
| 9.71 | 9.79 | 9.49 | 9.51 | -2.56% | |
| 10.12 | 10.13 | 9.76 | 9.76 | -4.69% | |
| 10.09 | 10.27 | 9.98 | 10.24 | +2.20% | |
| 10.18 | 10.22 | 9.99 | 10.02 | -0.40% | |
| 10.14 | 10.20 | 10.02 | 10.06 | -1.28% | |
| 10.32 | 10.34 | 10.15 | 10.19 | +0.30% | |
| 10.25 | 10.32 | 10.01 | 10.16 | -0.29% | |
| 10.38 | 10.44 | 10.15 | 10.19 | -2.49% | |
| 10.51 | 10.51 | 10.33 | 10.45 | -2.25% | |
| 10.86 | 10.86 | 10.63 | 10.69 | +0.28% | |
| 10.68 | 10.83 | 10.56 | 10.66 | -1.75% | |
| 10.96 | 11.03 | 10.85 | 10.85 | -1.09% | |
| 11.10 | 11.20 | 10.91 | 10.97 | -0.54% | |
| 10.78 | 11.09 | 10.78 | 11.03 | +1.47% | |
| 10.67 | 10.91 | 10.58 | 10.87 | +2.74% | |
| 10.49 | 10.68 | 10.47 | 10.58 | +1.24% | |
| 10.71 | 10.77 | 10.41 | 10.45 | -2.70% | |
| 10.81 | 10.90 | 10.72 | 10.74 | -1.20% | |
| 10.98 | 10.98 | 10.74 | 10.87 | -0.55% | |
| 10.93 | 10.97 | 10.85 | 10.93 | -0.46% | |
| 11.08 | 11.13 | 10.94 | 10.98 | -0.18% | |
| 11.08 | 11.15 | 10.88 | 11.00 | -0.27% | |
| 11.09 | 11.19 | 10.98 | 11.03 | -0.72% | |
| 10.73 | 11.12 | 10.65 | 11.11 | +4.81% | |
| 10.58 | 10.74 | 10.50 | 10.60 | -0.56% | |
| 10.78 | 10.94 | 10.64 | 10.66 | 0.00% | |
| 10.98 | 11.07 | 10.64 | 10.66 | -4.05% | |
| 11.03 | 11.15 | 10.96 | 11.11 | +0.45% | |
| 11.09 | 11.20 | 11.02 | 11.06 | -0.18% | |
| 11.25 | 11.30 | 11.06 | 11.08 | -1.42% | |
| 11.29 | 11.34 | 11.16 | 11.24 | +0.45% | |
| 11.33 | 11.38 | 11.04 | 11.19 | -0.97% | |
| 11.30 | 11.46 | 11.27 | 11.30 | -0.26% | |
| 11.35 | 11.40 | 11.12 | 11.33 | +0.27% | |
| 11.47 | 11.55 | 11.27 | 11.30 | -2.16% | |
| 11.73 | 11.74 | 11.49 | 11.55 | -0.52% | |
| 11.98 | 12.03 | 11.54 | 11.61 | -1.94% | |
| 11.82 | 12.01 | 11.82 | 11.84 | +0.17% | |
| 11.85 | 11.91 | 11.72 | 11.82 | -0.92% | |
| 12.02 | 12.12 | 11.73 | 11.93 | +1.97% | |
| 11.86 | 11.94 | 11.65 | 11.70 | -2.50% | |
| 12.20 | 12.26 | 11.94 | 12.00 | -1.64% | |
| 12.21 | 12.32 | 12.01 | 12.20 | +1.16% | |
| 12.30 | 12.35 | 12.03 | 12.06 | -1.63% | |
| 12.94 | 13.08 | 12.17 | 12.26 | -3.62% | |
| 12.76 | 12.90 | 12.64 | 12.72 | +0.16% | |
| 12.65 | 12.71 | 12.53 | 12.70 | +1.68% | |
| 12.98 | 13.04 | 12.47 | 12.49 | -3.70% | |
| 12.79 | 13.02 | 12.77 | 12.97 | -0.99% | |
| 12.90 | 13.22 | 12.84 | 13.10 | +0.23% | |
| 12.82 | 13.16 | 12.77 | 13.07 | +2.11% | |
| 12.69 | 13.12 | 12.66 | 12.80 | +2.81% | |
| 12.33 | 12.54 | 12.27 | 12.45 | -0.24% | |
| 12.40 | 12.69 | 12.40 | 12.48 | +0.89% | |
| 12.18 | 12.44 | 12.09 | 12.37 | +1.64% | |
| 12.00 | 12.19 | 11.85 | 12.17 | +0.50% | |
| 12.20 | 12.30 | 11.95 | 12.11 | -1.70% | |
| 12.38 | 12.45 | 12.26 | 12.32 | +0.24% | |
| 12.41 | 12.55 | 12.21 | 12.29 | +1.32% | |
| 12.00 | 12.20 | 11.84 | 12.13 | +1.08% | |
| 12.16 | 12.20 | 11.93 | 12.00 | -1.15% | |
| 11.99 | 12.20 | 11.93 | 12.14 | -1.14% | |
| 12.28 | 12.57 | 12.26 | 12.28 | -0.81% | |
| 12.17 | 12.46 | 12.12 | 12.38 | +3.00% | |
| 12.10 | 12.17 | 11.92 | 12.02 | -1.15% | |
| 12.13 | 12.37 | 12.09 | 12.16 | -3.34% | |
| 12.72 | 12.81 | 12.47 | 12.58 | -1.18% | |
| 12.76 | 12.96 | 12.70 | 12.73 | +1.03% | |
| 13.01 | 13.11 | 12.54 | 12.60 | -2.93% | |
| 12.99 | 13.11 | 12.90 | 12.98 | +0.70% | |
| 13.23 | 13.40 | 12.88 | 12.89 | -0.69% | |
| 12.82 | 13.10 | 12.75 | 12.98 | +2.20% | |
| 12.03 | 12.75 | 11.91 | 12.70 | +7.63% | |
| 12.08 | 12.19 | 11.79 | 11.80 | -2.32% | |
| 12.27 | 12.36 | 11.65 | 12.08 | +0.33% | |
| 12.50 | 12.59 | 12.01 | 12.04 | -3.45% | |
| 12.83 | 12.87 | 12.35 | 12.47 | -3.63% | |
| 12.87 | 13.01 | 12.87 | 12.94 | +0.31% | |
| 12.96 | 13.16 | 12.88 | 12.90 | -1.23% | |
| 13.15 | 13.40 | 13.00 | 13.06 | -0.31% | |
| 12.90 | 13.33 | 12.89 | 13.10 | +0.08% | |
| 13.03 | 13.22 | 12.94 | 13.09 | +0.23% | |
| 13.13 | 13.27 | 12.94 | 13.06 | -1.14% | |
| 12.97 | 13.32 | 12.97 | 13.21 | +0.84% | |
| 12.75 | 13.10 | 12.71 | 13.10 | +4.30% | |
| 12.60 | 12.63 | 12.47 | 12.56 | -0.24% | |
| 12.51 | 12.84 | 12.37 | 12.59 | -0.63% | |
| 12.40 | 12.80 | 12.29 | 12.67 | +3.26% | |
| 12.44 | 12.53 | 12.19 | 12.27 | -3.39% | |
| 12.73 | 12.81 | 12.60 | 12.70 | +1.11% | |
| 12.85 | 12.96 | 12.53 | 12.56 | -4.56% | |
| 13.31 | 13.39 | 13.09 | 13.16 | -0.68% | |
| 13.19 | 13.39 | 13.01 | 13.25 | +0.61% | |
| 13.24 | 13.38 | 13.06 | 13.17 | -0.90% | |
| 13.08 | 13.39 | 13.06 | 13.29 | +1.37% | |
| 13.30 | 13.39 | 13.03 | 13.11 | -0.23% | |
| 13.55 | 13.55 | 13.13 | 13.14 | -3.03% | |
| 13.00 | 13.67 | 12.97 | 13.55 | +5.28% | |
| 12.04 | 12.94 | 11.92 | 12.87 | +8.24% | |
| 12.16 | 12.34 | 11.78 | 11.89 | -2.94% | |
| 12.24 | 12.37 | 12.16 | 12.25 | -0.41% | |
| 12.27 | 12.36 | 12.12 | 12.30 | +1.07% | |
| 12.06 | 12.26 | 12.02 | 12.17 | +0.33% | |
| 12.14 | 12.32 | 12.02 | 12.13 | -0.90% | |
| 12.32 | 12.49 | 12.18 | 12.24 | -0.97% | |
| 12.67 | 12.70 | 12.32 | 12.36 | -1.20% | |
| 11.78 | 12.66 | 11.78 | 12.51 | +6.29% | |
| 11.95 | 12.05 | 11.75 | 11.77 | -0.17% | |
| 12.12 | 12.12 | 11.74 | 11.79 | -1.75% | |
| 11.88 | 12.00 | 11.71 | 12.00 | +0.25% | |
| 11.82 | 12.17 | 11.82 | 11.97 | +2.66% | |
| 11.91 | 11.91 | 11.53 | 11.66 | -1.77% | |
| 11.83 | 11.98 | 11.67 | 11.87 | +0.42% | |
| 11.92 | 12.00 | 11.69 | 11.82 | -0.59% | |
| 11.79 | 11.90 | 11.70 | 11.89 | -0.25% | |
| 12.08 | 12.17 | 11.90 | 11.92 | +0.08% | |
| 11.78 | 12.15 | 11.75 | 11.91 | +1.10% | |
| 12.06 | 12.28 | 11.70 | 11.78 | +4.16% | |
| 11.22 | 11.35 | 11.12 | 11.31 | -0.44% | |
| 11.33 | 11.57 | 11.13 | 11.36 | +1.16% | |
| 11.14 | 11.63 | 11.02 | 11.23 | -3.11% | |
| 11.56 | 11.71 | 11.50 | 11.59 | +1.31% | |
| 10.92 | 11.53 | 10.80 | 11.44 | +6.82% | |
| 11.04 | 11.04 | 10.67 | 10.71 | -0.37% | |
| 10.91 | 10.99 | 10.67 | 10.75 | -1.92% | |
| 10.97 | 11.47 | 10.95 | 10.96 | -3.27% | |
| 11.14 | 11.36 | 11.00 | 11.33 | +4.42% | |
| 10.50 | 10.88 | 10.38 | 10.85 | +2.07% | |
| 10.40 | 10.67 | 10.28 | 10.63 | +6.41% | |
| 10.32 | 10.32 | 9.91 | 9.99 | -3.01% | |
| 9.97 | 10.35 | 9.90 | 10.30 | +0.29% | |
| 10.41 | 10.63 | 10.25 | 10.27 | -2.75% | |
| 10.77 | 10.90 | 10.51 | 10.56 | -1.95% | |
| 10.54 | 10.87 | 10.53 | 10.77 | +3.46% | |
| 10.41 | 10.67 | 10.34 | 10.41 | +0.29% | |
| 10.50 | 10.55 | 10.34 | 10.38 | -2.17% | |
| 10.81 | 10.88 | 10.54 | 10.61 | -1.39% | |
| 10.98 | 11.24 | 10.73 | 10.76 | -1.56% | |
| 10.67 | 10.94 | 10.40 | 10.93 | +0.09% | |
| 11.02 | 11.10 | 10.76 | 10.92 | -3.70% | |
| 11.78 | 11.96 | 11.20 | 11.34 | -5.03% | |
| 11.59 | 12.07 | 11.51 | 11.94 | +4.74% | |
| 11.53 | 11.75 | 10.83 | 11.40 | -6.17% | |
| 12.31 | 12.43 | 11.96 | 12.15 | -2.88% | |
| 12.68 | 12.73 | 12.46 | 12.51 | -1.96% | |
| 12.64 | 12.78 | 12.47 | 12.76 | +0.16% | |
| 12.52 | 12.82 | 12.46 | 12.74 | +1.35% | |
| 12.37 | 12.69 | 12.36 | 12.57 | +1.86% | |
| 12.80 | 12.89 | 12.32 | 12.34 | -4.34% | |
| 12.66 | 12.91 | 12.53 | 12.90 | +2.14% | |
| 12.43 | 12.76 | 12.41 | 12.63 | +0.48% | |
| 12.65 | 12.82 | 12.52 | 12.57 | +0.56% | |
| 12.37 | 12.68 | 12.30 | 12.50 | -0.56% | |
| 12.30 | 12.59 | 12.19 | 12.57 | +2.44% | |
| 12.94 | 13.04 | 12.26 | 12.27 | -5.18% | |
| 13.04 | 13.15 | 12.75 | 12.94 | 0.00% | |
| 12.73 | 13.07 | 12.56 | 12.94 | +1.17% | |
| 12.25 | 12.83 | 12.22 | 12.79 | +4.84% | |
| 11.99 | 12.24 | 11.90 | 12.20 | +2.09% | |
| 11.80 | 12.24 | 11.63 | 11.95 | -1.24% | |
| 12.79 | 12.80 | 12.10 | 12.10 | -5.10% | |
| 12.75 | 13.19 | 12.61 | 12.75 | +0.79% | |
| 12.45 | 12.68 | 12.40 | 12.65 | +1.36% | |
| 12.69 | 12.91 | 12.39 | 12.48 | -3.18% | |
| 13.30 | 13.35 | 12.75 | 12.89 | -2.13% | |
| 12.90 | 13.20 | 12.90 | 13.17 | +2.25% | |
| 12.94 | 13.14 | 12.77 | 12.88 | +0.94% | |
| 13.10 | 13.12 | 12.72 | 12.76 | -1.16% | |
| 12.93 | 12.99 | 12.81 | 12.91 | -0.62% | |
| 12.98 | 13.04 | 12.79 | 12.99 | +0.54% | |
| 12.65 | 12.98 | 12.60 | 12.92 | +3.44% | |
| 12.35 | 12.63 | 12.31 | 12.49 | 0.00% | |
| 12.42 | 12.54 | 12.31 | 12.49 | +1.13% | |
| 12.61 | 12.63 | 12.31 | 12.35 | -1.75% | |
| 12.43 | 12.69 | 12.33 | 12.57 | +1.70% | |
| 12.49 | 12.52 | 12.29 | 12.36 | -0.64% | |
| 12.40 | 12.57 | 12.31 | 12.44 | +0.16% | |
| 12.30 | 12.47 | 12.29 | 12.42 | +1.22% | |
| 11.55 | 12.29 | 11.55 | 12.27 | +6.42% | |
| 11.90 | 11.92 | 11.51 | 11.53 | -3.27% | |
| 11.94 | 12.03 | 11.87 | 11.92 | +0.68% | |
| 11.58 | 11.96 | 11.58 | 11.84 | +2.33% | |
| 11.61 | 11.65 | 11.44 | 11.57 | +0.70% | |
| 11.54 | 11.62 | 11.47 | 11.49 | -1.03% | |
| 11.82 | 11.82 | 11.59 | 11.61 | -1.53% | |
| 11.91 | 11.98 | 11.76 | 11.79 | -1.59% | |
| 11.86 | 12.04 | 11.86 | 11.98 | +1.18% | |
| 11.90 | 11.90 | 11.81 | 11.84 | -0.34% | |
| 11.80 | 11.90 | 11.73 | 11.88 | +0.85% | |
| 11.60 | 11.80 | 11.58 | 11.78 | +1.03% | |
| 11.62 | 11.81 | 11.59 | 11.66 | +0.87% | |
| 11.29 | 11.64 | 11.21 | 11.56 | +3.03% | |
| 11.46 | 11.51 | 11.16 | 11.22 | -2.69% | |
| 11.67 | 11.82 | 11.51 | 11.53 | -1.11% | |
| 11.40 | 11.86 | 11.40 | 11.66 | +1.30% | |
| 11.25 | 11.57 | 11.10 | 11.51 | +2.86% | |
| 10.98 | 11.23 | 10.90 | 11.19 | +2.94% | |
| 10.94 | 10.97 | 10.79 | 10.87 | -0.82% | |
| 10.90 | 11.03 | 10.89 | 10.96 | -0.18% | |
| 10.99 | 11.17 | 10.83 | 10.98 | +1.39% | |
| 11.05 | 11.05 | 10.81 | 10.83 | -1.37% | |
| 10.86 | 11.01 | 10.86 | 10.98 | +0.92% | |
| 10.76 | 10.92 | 10.68 | 10.88 | +1.21% | |
| 10.63 | 10.84 | 10.61 | 10.75 | +1.42% | |
| 10.73 | 10.79 | 10.58 | 10.60 | -1.76% | |
| 10.60 | 10.84 | 10.45 | 10.79 | +2.08% | |
| 10.45 | 10.59 | 10.40 | 10.57 | +1.44% | |
| 10.17 | 10.48 | 10.10 | 10.42 | +3.48% | |
| 10.01 | 10.24 | 10.00 | 10.07 | +0.40% | |
| 10.20 | 10.27 | 10.01 | 10.03 | -1.38% | |
| 10.44 | 10.55 | 10.16 | 10.17 | -1.55% | |
| 10.25 | 10.42 | 10.20 | 10.33 | +1.18% | |
| 9.96 | 10.32 | 9.94 | 10.21 | +2.10% | |
| 10.15 | 10.22 | 9.95 | 10.00 | -1.09% | |
| 10.09 | 10.27 | 10.01 | 10.11 | -0.79% | |
| 10.41 | 10.49 | 10.16 | 10.19 | -1.64% | |
| 10.55 | 10.56 | 10.35 | 10.36 | -1.43% | |
| 10.36 | 10.56 | 10.35 | 10.51 | +1.55% | |
| 10.27 | 10.40 | 10.20 | 10.35 | +1.47% | |
| 10.11 | 10.29 | 10.03 | 10.20 | +0.10% | |
| 10.31 | 10.41 | 10.19 | 10.19 | -0.78% | |
| 10.08 | 10.40 | 10.05 | 10.27 | +2.29% | |
| 10.02 | 10.30 | 9.90 | 10.04 | -1.08% | |
| 10.19 | 10.30 | 10.12 | 10.15 | 0.00% | |
| 10.11 | 10.24 | 10.11 | 10.15 | +0.20% | |
| 10.14 | 10.32 | 10.10 | 10.13 | -1.36% | |
| 10.32 | 10.45 | 10.17 | 10.27 | -0.19% | |
| 9.58 | 10.36 | 9.58 | 10.29 | +9.94% | |
| 9.47 | 9.50 | 9.30 | 9.36 | 0.00% | |
| 9.36 | 9.44 | 9.31 | 9.36 | +0.32% | |
| 9.20 | 9.41 | 9.13 | 9.33 | +1.41% | |
| 9.13 | 9.34 | 9.13 | 9.20 | +0.44% | |
| 9.34 | 9.45 | 9.11 | 9.16 | -4.18% | |
| 9.68 | 9.75 | 9.50 | 9.56 | -0.93% | |
| 9.63 | 9.74 | 9.59 | 9.65 | -0.52% | |
| 9.89 | 9.92 | 9.65 | 9.70 | -1.32% | |
| 9.65 | 9.97 | 9.61 | 9.83 | +2.93% | |
| 9.30 | 9.56 | 9.20 | 9.55 | +2.47% | |
| 9.11 | 9.40 | 9.11 | 9.32 | +1.86% | |
| 9.18 | 9.27 | 9.08 | 9.15 | +0.33% | |
| 9.30 | 9.31 | 9.11 | 9.12 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CX chart for longer ranges.