Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
7.03
-0.06 (-0.85%)
At close: Oct 6, 2025, 4:00 PM EDT
7.03
0.00 (0.00%)
After-hours: Oct 6, 2025, 4:10 PM EDT
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 7.00 | 7.13 | 6.94 | 6.98 | - | -1.55% | 9,655 |
| Oct 3, 2025 | 7.02 | 7.09 | 6.98 | 7.09 | 7.09 | 1.31% | 12,733 |
| Oct 2, 2025 | 6.95 | 7.05 | 6.95 | 7.00 | 7.00 | 1.13% | 3,435 |
| Oct 1, 2025 | 6.98 | 7.15 | 6.85 | 6.92 | 6.92 | -0.59% | 9,091 |
| Sep 30, 2025 | 7.20 | 7.20 | 6.91 | 6.96 | 6.96 | -3.32% | 11,993 |
| Sep 29, 2025 | 7.05 | 7.20 | 6.92 | 7.20 | 7.20 | 3.60% | 15,209 |
| Sep 26, 2025 | 6.89 | 6.95 | 6.87 | 6.95 | 6.95 | 1.61% | 3,727 |
| Sep 25, 2025 | 6.88 | 6.99 | 6.60 | 6.84 | 6.84 | -2.29% | 6,867 |
| Sep 24, 2025 | 7.00 | 7.00 | 6.91 | 7.00 | 7.00 | -0.14% | 1,936 |
| Sep 23, 2025 | 6.94 | 7.10 | 6.91 | 7.01 | 7.01 | -0.57% | 4,417 |
| Sep 22, 2025 | 7.31 | 7.32 | 6.91 | 7.05 | 7.05 | -1.95% | 10,502 |
| Sep 19, 2025 | 7.26 | 7.29 | 7.02 | 7.19 | 7.19 | 1.84% | 13,049 |
| Sep 18, 2025 | 7.08 | 7.10 | 6.98 | 7.06 | 7.06 | - | 4,693 |
| Sep 17, 2025 | 7.05 | 7.32 | 6.84 | 7.06 | 7.06 | 1.58% | 8,490 |
| Sep 16, 2025 | 7.00 | 7.00 | 6.87 | 6.95 | 6.95 | - | 4,438 |
| Sep 15, 2025 | 6.85 | 6.96 | 6.85 | 6.95 | 6.95 | 1.46% | 3,490 |
| Sep 12, 2025 | 6.82 | 6.97 | 6.71 | 6.85 | 6.85 | 3.79% | 14,050 |
| Sep 11, 2025 | 6.78 | 6.78 | 6.50 | 6.60 | 6.60 | -2.65% | 6,307 |
| Sep 10, 2025 | 6.72 | 6.79 | 6.61 | 6.78 | 6.78 | 1.50% | 1,245 |
| Sep 9, 2025 | 6.57 | 6.69 | 6.56 | 6.68 | 6.68 | 2.13% | 7,997 |
| Sep 8, 2025 | 6.82 | 6.82 | 6.52 | 6.54 | 6.54 | -3.53% | 1,984 |
| 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 |