NYSE · CX · stock
Cemex Sab De CV (CX) stock price history
Every NYSE trading session of Cemex Sab De CV from Sep 15, 1999 to Sep 29, 2026: 6,801 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CX adjusted close, 1999 to 2026
- $28.73
- All time high, 2007
- $13.64
- 52 week high, $8.69 low
- 6,801
- Daily sessions since 1999
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 1999 to 2026 series and minute bars.
CX key facts
- Cemex Sab De CV (CX) closed at $9.65 on Sep 29, 2026 on NYSE.
- CX's all time high close is $28.73, set on Jun 15, 2007; its all time low close is $1.60 on Mar 23, 2020.
- CX's 52 week range is $8.69 to $13.64.
- CX returned +7.1% over the year to Sep 29, 2026 and +38.7% over five years.
- Over ten years CX returned +28%, +2.5% a year compounded.
- CX's deepest drawdown was -94.4% from Jun 15, 2007 to Mar 23, 2020.
- DataCedar holds 6,801 daily sessions of CX history from Sep 15, 1999 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CX price chart, 1999 to 2026
CX returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -11.2% |
| 3 months | -20.5% |
| 6 months | -10.0% |
| Year to date | -16.5% |
| 1 year | +7.1% |
| 3 years | +51.7% |
| 5 years | +38.7% |
| 10 years | +28.5% |
| Since Sep 15, 1999 | +57.7% |
| Compound annual growth, 27.0 years | +1.7% |
CX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $28.73 on Jun 15, 2007
- All time low close
- $1.60 on Mar 23, 2020
- 52 week high
- $13.64 on May 6, 2026
- 52 week low
- $8.69 on Oct 2, 2025
- Deepest drawdown
- -94.4% from Jun 15, 2007 to Mar 23, 2020, not yet recovered
- Best single session
- +29.7% on Nov 26, 2008
- Worst single session
- -21.5% on Mar 16, 2020
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2025, +105%
- Worst calendar year
- 2008, -64%
CX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1999 starts on Sep 15, 1999; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $11.56 | $13.64 | $9.47 | $9.65 | -15.6% | 1.2B | 186 |
| 2025 | $5.62 | $11.99 | $4.85 | $11.44 | +105.1% | 2.9B | 250 |
| 2024 | $7.53 | $9.07 | $4.93 | $5.58 | -26.5% | 2.2B | 252 |
| 2023 | $4.07 | $8.28 | $3.99 | $7.58 | +91.4% | 1.6B | 250 |
| 2022 | $6.67 | $6.78 | $3.13 | $3.96 | -40.3% | 1.6B | 251 |
| 2021 | $5.05 | $8.90 | $5.02 | $6.64 | +31.1% | 2.2B | 252 |
| 2020 | $3.73 | $5.60 | $1.52 | $5.06 | +36.8% | 2.3B | 253 |
| 2019 | $4.53 | $5.37 | $2.72 | $3.70 | -19.5% | 1.7B | 252 |
| 2018 | $7.20 | $8.12 | $4.26 | $4.60 | -35.7% | 2.2B | 251 |
| 2017 | $7.44 | $9.89 | $6.77 | $7.15 | -2.9% | 2.5B | 251 |
| 2016 | $4.77 | $8.58 | $3.21 | $7.37 | +49.9% | 3.3B | 252 |
| 2015 | $8.67 | $9.24 | $4.37 | $4.91 | -43.2% | 3.8B | 252 |
| 2014 | $9.57 | $11.72 | $8.19 | $8.64 | -10.4% | 3.3B | 252 |
| 2013 | $8.01 | $10.25 | $7.44 | $9.65 | +24.7% | 4.3B | 252 |
| 2012 | $4.20 | $7.95 | $3.87 | $7.74 | +90.4% | 4.2B | 250 |
| 2011 | $8.16 | $8.41 | $1.71 | $4.06 | -49.7% | 4.2B | 252 |
| 2010 | $9.24 | $9.50 | $5.62 | $8.07 | -9.4% | 3.3B | 252 |
| 2009 | $6.63 | $11.00 | $2.86 | $8.91 | +34.5% | 3.5B | 252 |
| 2008 | $18.29 | $23.64 | $2.91 | $6.63 | -63.6% | 2.4B | 253 |
| 2007 | $23.42 | $29.11 | $17.46 | $18.19 | -22.0% | 1.4B | 251 |
| 2006 | $20.24 | $24.82 | $16.37 | $23.34 | +16.4% | 1.1B | 251 |
| 2005 | $12.01 | $20.94 | $11.18 | $20.05 | +68.1% | 797.8M | 252 |
| 2004 | $8.28 | $11.97 | $8.27 | $11.93 | +44.3% | 640.7M | 252 |
| 2003 | $6.56 | $8.41 | $4.90 | $8.27 | +27.8% | 480.7M | 252 |
| 2002 | $7.18 | $9.74 | $5.79 | $6.47 | -9.9% | 421.6M | 252 |
| 2001 | $4.99 | $8.22 | $4.92 | $7.18 | +42.5% | 358M | 248 |
| 2000 | $7.63 | $7.71 | $4.78 | $5.04 | -32.6% | 252.7M | 252 |
| 1999 | $6.10 | $7.54 | $5.16 | $7.48 | n/a | 81.7M | 76 |
CX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $9.65 | -10.1% |
| August 2026 | $10.74 | -9.1% |
| July 2026 | $11.82 | -1.5% |
| June 2026 | $12.00 | -8.1% |
| May 2026 | $13.06 | +6.4% |
| April 2026 | $12.27 | +7.5% |
| March 2026 | $11.41 | -8.4% |
| February 2026 | $12.45 | +0.2% |
| January 2026 | $12.42 | +8.6% |
| December 2025 | $11.44 | +6.5% |
| November 2025 | $10.74 | +6.3% |
| October 2025 | $10.10 | +12.9% |
About the CX data
Daily bars. 6,801 sessions from Sep 15, 1999 to Sep 29, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 15, 1999, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
Common questions
CX share price history
