Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
6.77
+0.03 (0.45%)
Dec 4, 2025, 4:00 PM EST - Market closed
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 27,543 |
| 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 | 6.68 | -1.90% | 29,851 |
| Nov 19, 2025 | 7.25 | 7.42 | 7.19 | 7.37 | 6.81 | 2.08% | 21,600 |
| Nov 18, 2025 | 7.50 | 7.50 | 7.22 | 7.22 | 6.67 | -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 | 6.72 | 0.83% | 18,777 |
| Nov 13, 2025 | 7.20 | 7.33 | 7.17 | 7.21 | 6.66 | -0.28% | 17,219 |
| Nov 12, 2025 | 7.22 | 7.36 | 7.22 | 7.23 | 6.68 | -0.41% | 37,102 |
| Nov 11, 2025 | 7.40 | 7.40 | 7.23 | 7.26 | 6.71 | -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 | 6.70 | -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 | 6.80 | -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 | 6.72 | -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 | 6.72 | 0.28% | 5,576 |
| Oct 28, 2025 | 7.50 | 7.50 | 7.25 | 7.25 | 6.70 | -1.76% | 11,528 |
| Oct 27, 2025 | 7.44 | 7.46 | 7.27 | 7.38 | 6.82 | -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 | 6.70 | 0.30% | 6,651 |
| Oct 22, 2025 | 7.39 | 7.40 | 7.16 | 7.23 | 6.68 | -0.03% | 4,276 |
| Oct 21, 2025 | 7.42 | 7.48 | 7.13 | 7.23 | 6.68 | -0.28% | 26,679 |
| Oct 20, 2025 | 7.36 | 7.50 | 7.24 | 7.25 | 6.70 | 0.55% | 14,118 |
| Oct 17, 2025 | 7.27 | 7.31 | 7.15 | 7.21 | 6.66 | -0.01% | 2,084 |
| Oct 16, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 6.66 | 0.14% | 2,187 |
| Oct 15, 2025 | 7.16 | 7.28 | 7.16 | 7.20 | 6.65 | -0.41% | 5,308 |
| Oct 14, 2025 | 7.24 | 7.25 | 7.18 | 7.23 | 6.68 | 0.57% | 4,481 |
| Oct 13, 2025 | 7.32 | 7.32 | 7.11 | 7.19 | 6.64 | 0.98% | 17,257 |
| Oct 10, 2025 | 7.19 | 7.19 | 7.11 | 7.12 | 6.58 | -0.14% | 6,074 |
| Oct 9, 2025 | 7.30 | 7.30 | 7.05 | 7.13 | 6.59 | -1.93% | 5,079 |
| Oct 8, 2025 | 7.20 | 7.27 | 7.13 | 7.27 | 6.72 | 1.82% | 4,847 |
| Oct 7, 2025 | 6.94 | 7.14 | 6.94 | 7.14 | 6.60 | 1.56% | 2,319 |
| Oct 6, 2025 | 7.00 | 7.13 | 6.94 | 7.03 | 6.49 | -0.85% | 10,713 |
| Oct 3, 2025 | 7.02 | 7.09 | 6.98 | 7.09 | 6.55 | 1.31% | 12,733 |
| Oct 2, 2025 | 6.95 | 7.05 | 6.95 | 7.00 | 6.46 | 1.13% | 3,435 |
| Oct 1, 2025 | 6.98 | 7.15 | 6.85 | 6.92 | 6.39 | -0.59% | 9,091 |
| Sep 30, 2025 | 7.20 | 7.20 | 6.91 | 6.96 | 6.43 | -3.32% | 11,993 |
| Sep 29, 2025 | 7.05 | 7.20 | 6.92 | 7.20 | 6.65 | 3.60% | 15,209 |
| Sep 26, 2025 | 6.89 | 6.95 | 6.87 | 6.95 | 6.42 | 1.61% | 3,727 |
| Sep 25, 2025 | 6.88 | 6.99 | 6.60 | 6.84 | 6.32 | -2.29% | 6,867 |