Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
7.27
-0.03 (-0.41%)
Oct 31, 2025, 4:00 PM EDT - Market closed
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 7.37 | 7.37 | 7.27 | 7.27 | 7.27 | -0.41% | 8,081 |
| Oct 30, 2025 | 7.35 | 7.35 | 7.24 | 7.30 | 7.30 | 0.41% | 5,580 |
| Oct 29, 2025 | 7.36 | 7.41 | 7.20 | 7.27 | 7.27 | 0.28% | 5,576 |
| Oct 28, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -1.76% | 11,528 |
| Oct 27, 2025 | 7.44 | 7.46 | 7.27 | 7.38 | 7.38 | -0.67% | 9,902 |
| Oct 24, 2025 | 7.39 | 7.43 | 7.31 | 7.43 | 7.43 | 2.48% | 7,608 |
| Oct 23, 2025 | 7.36 | 7.40 | 7.25 | 7.25 | 7.25 | 0.30% | 6,651 |
| Oct 22, 2025 | 7.39 | 7.40 | 7.16 | 7.23 | 7.23 | -0.03% | 4,276 |
| Oct 21, 2025 | 7.42 | 7.48 | 7.13 | 7.23 | 7.23 | -0.28% | 26,679 |
| Oct 20, 2025 | 7.36 | 7.50 | 7.24 | 7.25 | 7.25 | 0.55% | 14,118 |
| Oct 17, 2025 | 7.27 | 7.31 | 7.15 | 7.21 | 7.21 | -0.01% | 2,084 |
| Oct 16, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.14% | 2,187 |
| Oct 15, 2025 | 7.16 | 7.28 | 7.16 | 7.20 | 7.20 | -0.41% | 5,308 |
| Oct 14, 2025 | 7.24 | 7.25 | 7.18 | 7.23 | 7.23 | 0.57% | 4,481 |
| Oct 13, 2025 | 7.32 | 7.32 | 7.11 | 7.19 | 7.19 | 0.98% | 17,257 |
| Oct 10, 2025 | 7.19 | 7.19 | 7.11 | 7.12 | 7.12 | -0.14% | 6,074 |
| Oct 9, 2025 | 7.30 | 7.30 | 7.05 | 7.13 | 7.13 | -1.93% | 5,079 |
| Oct 8, 2025 | 7.20 | 7.27 | 7.13 | 7.27 | 7.27 | 1.82% | 4,847 |
| Oct 7, 2025 | 6.94 | 7.14 | 6.94 | 7.14 | 7.14 | 1.56% | 2,319 |
| Oct 6, 2025 | 7.00 | 7.13 | 6.94 | 7.03 | 7.03 | -0.85% | 10,713 |
| 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 |