Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
6.78
+0.05 (0.74%)
Sep 5, 2025, 4:00 PM - Market closed
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.57 | 6.80 | 6.57 | 6.78 | 6.78 | 0.74% | 3,263 |
| Sep 4, 2025 | 6.82 | 6.82 | 6.67 | 6.73 | 6.73 | - | 3,030 |
| Sep 3, 2025 | 6.68 | 6.79 | 6.68 | 6.73 | 6.73 | -0.88% | 3,520 |
| Sep 2, 2025 | 6.72 | 6.90 | 6.46 | 6.79 | 6.79 | 0.15% | 15,566 |
| Aug 29, 2025 | 6.34 | 6.78 | 6.34 | 6.78 | 6.78 | 6.77% | 10,051 |
| Aug 28, 2025 | 6.36 | 6.38 | 6.26 | 6.35 | 6.35 | 0.47% | 4,997 |
| Aug 27, 2025 | 6.33 | 6.40 | 6.32 | 6.32 | 6.32 | -0.16% | 2,476 |
| Aug 26, 2025 | 6.45 | 6.45 | 6.32 | 6.33 | 6.33 | -2.62% | 6,047 |
| Aug 25, 2025 | 6.39 | 6.50 | 6.33 | 6.50 | 6.50 | 1.04% | 6,898 |
| Aug 22, 2025 | 6.34 | 6.43 | 6.25 | 6.43 | 6.43 | 0.36% | 4,194 |
| Aug 21, 2025 | 6.37 | 6.46 | 6.35 | 6.41 | 6.41 | 3.39% | 3,783 |
| Aug 20, 2025 | 6.29 | 6.29 | 6.20 | 6.20 | 6.20 | - | 1,456 |
| Aug 19, 2025 | 6.32 | 6.32 | 6.20 | 6.20 | 6.20 | -0.80% | 1,495 |
| Aug 18, 2025 | 6.26 | 6.34 | 6.07 | 6.25 | 6.25 | 1.63% | 4,303 |
| Aug 15, 2025 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | 3,438 |
| Aug 14, 2025 | 6.10 | 6.10 | 6.01 | 6.10 | 6.10 | -1.93% | 1,262 |
| Aug 13, 2025 | 6.37 | 6.37 | 6.15 | 6.22 | 6.22 | -1.74% | 1,030 |
| Aug 12, 2025 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 0.48% | 490 |
| Aug 11, 2025 | 6.24 | 6.35 | 6.21 | 6.30 | 6.30 | 0.88% | 15,719 |
| Aug 8, 2025 | 6.25 | 6.25 | 6.18 | 6.25 | 6.25 | 0.89% | 3,694 |
| Aug 7, 2025 | 6.20 | 6.21 | 6.16 | 6.19 | 6.19 | -1.35% | 1,352 |
| Aug 6, 2025 | 6.31 | 6.36 | 6.19 | 6.28 | 6.28 | -1.07% | 11,552 |
| Aug 5, 2025 | 6.34 | 6.34 | 6.17 | 6.34 | 6.34 | 1.42% | 2,500 |
| Aug 4, 2025 | 6.18 | 6.25 | 6.13 | 6.25 | 6.25 | -1.60% | 1,979 |
| Aug 1, 2025 | 6.13 | 6.36 | 6.13 | 6.36 | 6.36 | 0.89% | 936 |
| Jul 31, 2025 | 6.35 | 6.35 | 6.10 | 6.30 | 6.30 | -1.10% | 1,533 |
| Jul 30, 2025 | 6.32 | 6.40 | 6.14 | 6.37 | 6.37 | 0.71% | 2,398 |
| Jul 29, 2025 | 6.27 | 6.40 | 6.27 | 6.33 | 6.33 | 4.55% | 2,263 |
| Jul 28, 2025 | 5.90 | 6.38 | 5.66 | 6.05 | 6.05 | -5.17% | 6,018 |
| Jul 25, 2025 | 6.36 | 6.43 | 6.15 | 6.38 | 6.38 | 2.08% | 4,921 |
| Jul 24, 2025 | 6.26 | 6.27 | 6.25 | 6.25 | 6.25 | -0.16% | 8,784 |
| Jul 23, 2025 | 6.25 | 6.26 | 6.25 | 6.26 | 6.26 | 0.16% | 4,249 |
| Jul 22, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | 3,944 |
| Jul 21, 2025 | 6.11 | 6.11 | 6.10 | 6.10 | 6.10 | - | 1,069 |
| Jul 18, 2025 | 6.10 | 6.10 | 6.04 | 6.10 | 6.10 | 0.33% | 1,745 |
| Jul 17, 2025 | 6.16 | 6.16 | 6.08 | 6.08 | 6.08 | 0.16% | 3,569 |
| Jul 16, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | - | 265 |
| Jul 15, 2025 | 5.93 | 6.07 | 5.93 | 6.07 | 6.07 | -1.14% | 5,103 |
| Jul 14, 2025 | 6.09 | 6.24 | 5.95 | 6.14 | 6.14 | 3.54% | 5,001 |
| Jul 11, 2025 | 6.11 | 6.16 | 5.93 | 5.93 | 5.93 | -4.35% | 16,311 |
| Jul 10, 2025 | 6.21 | 6.24 | 6.04 | 6.20 | 6.20 | 1.47% | 9,771 |
| Jul 9, 2025 | 6.18 | 6.18 | 6.11 | 6.11 | 6.11 | -1.13% | 869 |
| Jul 8, 2025 | 6.21 | 6.21 | 6.04 | 6.18 | 6.18 | 0.52% | 21,501 |
| Jul 7, 2025 | 6.28 | 6.29 | 6.10 | 6.15 | 6.15 | -0.03% | 9,957 |
| Jul 3, 2025 | 6.04 | 6.25 | 5.98 | 6.15 | 6.15 | - | 17,812 |
| Jul 2, 2025 | 6.35 | 6.35 | 6.08 | 6.15 | 6.15 | 0.33% | 6,215 |
| Jul 1, 2025 | 5.86 | 6.65 | 5.82 | 6.13 | 6.13 | 3.03% | 109,596 |
| Jun 30, 2025 | 5.90 | 6.00 | 5.87 | 5.95 | 5.95 | -0.83% | 13,110 |
| Jun 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.17% | 639 |
| Jun 26, 2025 | 5.97 | 6.00 | 5.97 | 5.99 | 5.99 | 0.50% | 5,318 |