Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
10.56
+0.29 (2.82%)
Dec 30, 2025, 4:00 PM EST - Market closed
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10.42 | 10.56 | 10.33 | 10.56 | 10.56 | 2.82% | 19,421 |
| Dec 29, 2025 | 10.34 | 10.57 | 10.27 | 10.27 | 10.27 | -2.19% | 19,680 |
| Dec 26, 2025 | 10.50 | 10.69 | 10.27 | 10.50 | 10.50 | -0.76% | 25,563 |
| Dec 24, 2025 | 10.38 | 10.66 | 10.28 | 10.58 | 10.58 | 3.62% | 12,142 |
| Dec 23, 2025 | 10.30 | 10.53 | 10.21 | 10.21 | 10.21 | -1.64% | 29,001 |
| Dec 22, 2025 | 10.50 | 10.50 | 10.19 | 10.38 | 10.38 | -2.35% | 54,501 |
| Dec 19, 2025 | 10.69 | 10.73 | 10.15 | 10.63 | 10.63 | 3.40% | 86,359 |
| Dec 18, 2025 | 10.18 | 10.60 | 10.14 | 10.28 | 10.28 | -0.19% | 76,248 |
| Dec 17, 2025 | 10.36 | 10.80 | 10.28 | 10.30 | 10.30 | -3.20% | 165,313 |
| Dec 16, 2025 | 9.80 | 11.30 | 8.00 | 10.64 | 10.64 | 52.22% | 3,340,598 |
| Dec 15, 2025 | 7.08 | 7.08 | 6.80 | 6.99 | 6.99 | - | 20,950 |
| Dec 12, 2025 | 6.85 | 6.99 | 6.65 | 6.99 | 6.99 | 2.64% | 55,527 |
| Dec 11, 2025 | 6.68 | 6.89 | 6.68 | 6.81 | 6.81 | 3.18% | 20,449 |
| Dec 10, 2025 | 6.60 | 6.75 | 6.59 | 6.60 | 6.60 | -1.20% | 11,699 |
| Dec 9, 2025 | 6.68 | 6.85 | 6.60 | 6.68 | 6.68 | -1.47% | 23,519 |
| Dec 8, 2025 | 6.75 | 6.82 | 6.68 | 6.78 | 6.78 | -0.59% | 6,083 |
| Dec 5, 2025 | 6.84 | 6.84 | 6.73 | 6.82 | 6.82 | 0.74% | 15,442 |
| Dec 4, 2025 | 6.69 | 6.85 | 6.68 | 6.77 | 6.77 | 0.45% | 7,371 |
| Dec 3, 2025 | 6.83 | 6.85 | 6.61 | 6.74 | 6.74 | 0.45% | 27,550 |
| Dec 2, 2025 | 6.72 | 6.84 | 6.69 | 6.71 | 6.71 | -0.89% | 20,815 |
| Dec 1, 2025 | 6.92 | 6.92 | 6.62 | 6.77 | 6.77 | 1.04% | 35,377 |
| Nov 28, 2025 | 6.79 | 6.82 | 6.56 | 6.70 | 6.70 | 1.21% | 30,522 |
| Nov 26, 2025 | 6.49 | 6.87 | 6.39 | 6.62 | 6.62 | 3.76% | 30,795 |
| Nov 25, 2025 | 6.40 | 6.66 | 6.31 | 6.38 | 6.38 | -0.47% | 26,716 |
| Nov 24, 2025 | 6.49 | 6.57 | 6.25 | 6.41 | 6.41 | -2.73% | 35,319 |
| Nov 21, 2025 | 6.58 | 6.80 | 6.56 | 6.59 | 6.59 | -8.85% | 28,477 |
| Nov 20, 2025 | 7.47 | 7.47 | 7.23 | 7.23 | 6.67 | -1.90% | 29,851 |
| Nov 19, 2025 | 7.25 | 7.42 | 7.19 | 7.37 | 6.80 | 2.08% | 21,600 |
| Nov 18, 2025 | 7.50 | 7.50 | 7.22 | 7.22 | 6.66 | -0.82% | 60,085 |
| Nov 17, 2025 | 7.41 | 7.43 | 7.24 | 7.28 | 6.72 | 0.14% | 24,034 |
| Nov 14, 2025 | 7.16 | 7.40 | 7.16 | 7.27 | 6.71 | 0.83% | 18,777 |
| Nov 13, 2025 | 7.20 | 7.33 | 7.17 | 7.21 | 6.65 | -0.28% | 17,219 |
| Nov 12, 2025 | 7.22 | 7.36 | 7.22 | 7.23 | 6.67 | -0.41% | 37,102 |
| Nov 11, 2025 | 7.40 | 7.40 | 7.23 | 7.26 | 6.70 | -0.41% | 33,762 |
| Nov 10, 2025 | 7.33 | 7.34 | 7.25 | 7.29 | 6.73 | -0.14% | 49,354 |
| Nov 7, 2025 | 7.27 | 7.33 | 7.15 | 7.30 | 6.74 | 0.69% | 10,198 |
| Nov 6, 2025 | 7.34 | 7.47 | 7.14 | 7.25 | 6.69 | -2.29% | 38,234 |
| Nov 5, 2025 | 7.39 | 7.46 | 7.20 | 7.42 | 6.85 | 0.82% | 19,250 |
| Nov 4, 2025 | 7.50 | 7.55 | 7.28 | 7.36 | 6.79 | -2.77% | 25,775 |
| Nov 3, 2025 | 7.41 | 7.57 | 7.35 | 7.57 | 6.99 | 4.13% | 29,544 |
| Oct 31, 2025 | 7.37 | 7.37 | 7.27 | 7.27 | 6.71 | -0.41% | 8,081 |
| Oct 30, 2025 | 7.35 | 7.35 | 7.24 | 7.30 | 6.74 | 0.41% | 5,580 |
| Oct 29, 2025 | 7.36 | 7.41 | 7.20 | 7.27 | 6.71 | 0.28% | 5,576 |
| Oct 28, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 6.69 | -1.76% | 11,528 |
| Oct 27, 2025 | 7.44 | 7.46 | 7.27 | 7.38 | 6.81 | -0.67% | 9,902 |
| Oct 24, 2025 | 7.39 | 7.43 | 7.31 | 7.43 | 6.86 | 2.48% | 7,608 |
| Oct 23, 2025 | 7.36 | 7.40 | 7.25 | 7.25 | 6.69 | 0.30% | 6,651 |
| Oct 22, 2025 | 7.39 | 7.40 | 7.16 | 7.23 | 6.67 | -0.03% | 4,276 |
| Oct 21, 2025 | 7.42 | 7.48 | 7.13 | 7.23 | 6.67 | -0.28% | 26,679 |
| Oct 20, 2025 | 7.36 | 7.50 | 7.24 | 7.25 | 6.69 | 0.55% | 14,118 |