Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
9.91
-0.42 (-4.07%)
At close: Mar 13, 2026, 4:00 PM EDT
10.11
+0.20 (2.02%)
After-hours: Mar 13, 2026, 7:55 PM EDT
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 10.31 | 10.32 | 9.90 | 9.91 | 9.91 | -4.07% | 16,317 |
| Mar 12, 2026 | 10.40 | 10.59 | 10.25 | 10.33 | 10.33 | -1.43% | 34,534 |
| Mar 11, 2026 | 10.31 | 10.56 | 10.31 | 10.48 | 10.48 | 1.65% | 5,407 |
| Mar 10, 2026 | 10.30 | 10.57 | 10.30 | 10.31 | 10.31 | 0.10% | 9,779 |
| Mar 9, 2026 | 10.30 | 10.81 | 10.30 | 10.30 | 10.30 | -1.72% | 23,883 |
| Mar 6, 2026 | 10.54 | 10.54 | 10.48 | 10.48 | 10.48 | -0.10% | 1,598 |
| Mar 5, 2026 | 10.57 | 10.71 | 10.30 | 10.49 | 10.49 | -1.04% | 24,428 |
| Mar 4, 2026 | 10.77 | 11.11 | 10.60 | 10.60 | 10.60 | -1.67% | 13,793 |
| Mar 3, 2026 | 10.77 | 11.04 | 10.55 | 10.78 | 10.78 | -1.64% | 13,271 |
| Mar 2, 2026 | 10.51 | 11.20 | 10.42 | 10.96 | 10.96 | 3.30% | 35,967 |
| Feb 27, 2026 | 10.57 | 10.93 | 10.50 | 10.61 | 10.61 | -0.38% | 6,265 |
| Feb 26, 2026 | 10.44 | 10.78 | 10.44 | 10.65 | 10.65 | 1.62% | 10,951 |
| Feb 25, 2026 | 10.72 | 10.89 | 10.44 | 10.48 | 10.48 | -3.14% | 23,400 |
| Feb 24, 2026 | 10.70 | 10.86 | 10.55 | 10.82 | 10.82 | 0.74% | 19,374 |
| Feb 23, 2026 | 10.64 | 11.10 | 10.55 | 10.74 | 10.74 | -0.56% | 27,903 |
| Feb 20, 2026 | 10.50 | 10.93 | 10.44 | 10.80 | 10.80 | 2.27% | 13,697 |
| Feb 19, 2026 | 10.58 | 10.67 | 10.30 | 10.56 | 10.56 | -0.85% | 19,372 |
| Feb 18, 2026 | 10.49 | 10.83 | 10.49 | 10.65 | 10.65 | 1.72% | 5,674 |
| Feb 17, 2026 | 10.63 | 11.48 | 10.40 | 10.47 | 10.47 | -3.06% | 73,798 |
| Feb 13, 2026 | 10.50 | 10.85 | 10.50 | 10.80 | 10.80 | 1.50% | 8,109 |
| Feb 12, 2026 | 10.55 | 10.87 | 10.55 | 10.64 | 10.64 | -2.30% | 7,937 |
| Feb 11, 2026 | 10.45 | 10.96 | 10.45 | 10.89 | 10.89 | 0.09% | 17,219 |
| Feb 10, 2026 | 10.59 | 11.04 | 10.59 | 10.88 | 10.88 | 0.46% | 7,543 |
| Feb 9, 2026 | 10.71 | 10.89 | 10.71 | 10.83 | 10.83 | 0.84% | 6,284 |
| Feb 6, 2026 | 10.62 | 10.88 | 10.53 | 10.74 | 10.74 | 0.19% | 9,118 |
| Feb 5, 2026 | 10.82 | 11.15 | 10.70 | 10.72 | 10.72 | -3.42% | 23,825 |
| Feb 4, 2026 | 10.79 | 11.12 | 10.64 | 11.10 | 11.10 | 2.68% | 35,996 |
| Feb 3, 2026 | 10.67 | 11.18 | 10.67 | 10.81 | 10.81 | 2.56% | 11,811 |
| Feb 2, 2026 | 10.97 | 11.15 | 10.45 | 10.54 | 10.54 | -4.27% | 15,901 |
| Jan 30, 2026 | 11.00 | 11.31 | 11.00 | 11.01 | 11.01 | -0.27% | 7,255 |
| Jan 29, 2026 | 11.05 | 11.36 | 10.87 | 11.04 | 11.04 | -0.09% | 29,805 |
| Jan 28, 2026 | 11.15 | 11.20 | 10.91 | 11.05 | 11.05 | 0.36% | 9,090 |
| Jan 27, 2026 | 11.06 | 11.24 | 11.00 | 11.01 | 11.01 | -0.18% | 17,114 |
| Jan 26, 2026 | 11.20 | 11.34 | 11.01 | 11.03 | 11.03 | -1.16% | 64,663 |
| Jan 23, 2026 | 10.75 | 11.50 | 10.75 | 11.16 | 11.16 | 1.64% | 25,329 |
| Jan 22, 2026 | 10.97 | 11.03 | 10.86 | 10.98 | 10.98 | 0.09% | 32,222 |
| Jan 21, 2026 | 10.91 | 10.97 | 10.62 | 10.97 | 10.97 | 0.83% | 40,408 |
| Jan 20, 2026 | 10.22 | 10.88 | 10.22 | 10.88 | 10.88 | 6.46% | 35,728 |
| Jan 16, 2026 | 10.85 | 10.99 | 10.22 | 10.22 | 10.22 | -5.19% | 32,327 |
| Jan 15, 2026 | 10.48 | 10.84 | 10.48 | 10.78 | 10.78 | 2.86% | 32,220 |
| Jan 14, 2026 | 10.64 | 10.66 | 10.45 | 10.48 | 10.48 | -1.04% | 26,988 |
| Jan 13, 2026 | 10.52 | 10.80 | 10.42 | 10.59 | 10.59 | 1.34% | 17,942 |
| Jan 12, 2026 | 10.57 | 10.61 | 10.36 | 10.45 | 10.45 | 1.06% | 24,298 |
| Jan 9, 2026 | 10.23 | 10.78 | 10.14 | 10.34 | 10.34 | -0.29% | 40,447 |
| Jan 8, 2026 | 10.45 | 10.57 | 10.22 | 10.37 | 10.37 | -1.05% | 30,505 |
| Jan 7, 2026 | 10.13 | 10.49 | 10.06 | 10.48 | 10.48 | 1.16% | 48,096 |
| Jan 6, 2026 | 10.11 | 10.39 | 10.11 | 10.36 | 10.36 | 1.17% | 41,550 |
| Jan 5, 2026 | 10.08 | 10.36 | 10.04 | 10.24 | 10.24 | -0.10% | 41,139 |
| Jan 2, 2026 | 10.43 | 10.48 | 10.24 | 10.25 | 10.25 | -1.63% | 13,928 |
| Dec 31, 2025 | 10.38 | 10.50 | 10.32 | 10.42 | 10.42 | -1.33% | 17,232 |