Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
11.71
-0.07 (-0.59%)
At close: Aug 21, 2026, 4:00 PM EDT
11.76
+0.04 (0.38%)
After-hours: Aug 21, 2026, 7:00 PM EDT
Cementos Pacasmayo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 11.78 | 11.81 | 11.60 | 11.71 | 11.71 | -0.59% | 8,829 |
| Aug 20, 2026 | 11.70 | 11.95 | 11.66 | 11.78 | 11.78 | 0.68% | 40,009 |
| Aug 19, 2026 | 11.78 | 11.85 | 11.70 | 11.70 | 11.70 | -0.43% | 17,687 |
| Aug 18, 2026 | 11.82 | 11.92 | 11.75 | 11.75 | 11.75 | -0.42% | 19,967 |
| Aug 17, 2026 | 11.88 | 12.03 | 11.76 | 11.80 | 11.80 | -0.51% | 54,047 |
| Aug 14, 2026 | 12.14 | 12.20 | 11.86 | 11.86 | 11.86 | -1.58% | 40,176 |
| Aug 13, 2026 | 11.96 | 12.18 | 11.82 | 12.05 | 12.05 | 0.75% | 120,708 |
| Aug 12, 2026 | 11.79 | 12.25 | 11.70 | 11.96 | 11.96 | 1.27% | 88,317 |
| Aug 11, 2026 | 11.75 | 11.97 | 11.66 | 11.81 | 11.81 | -0.59% | 11,170 |
| Aug 10, 2026 | 11.75 | 11.90 | 11.70 | 11.88 | 11.88 | 1.02% | 65,737 |
| Aug 7, 2026 | 11.95 | 11.95 | 11.73 | 11.76 | 11.76 | -1.42% | 22,484 |
| Aug 6, 2026 | 12.07 | 12.07 | 11.70 | 11.93 | 11.93 | -0.17% | 16,231 |
| Aug 5, 2026 | 11.88 | 12.39 | 11.80 | 11.95 | 11.95 | 0.59% | 43,096 |
| Aug 4, 2026 | 12.04 | 12.04 | 11.70 | 11.88 | 11.88 | -0.25% | 23,513 |
| Aug 3, 2026 | 11.98 | 12.05 | 11.84 | 11.91 | 11.91 | 0.93% | 75,923 |
| Jul 31, 2026 | 11.77 | 11.82 | 11.64 | 11.80 | 11.80 | -0.08% | 27,555 |
| Jul 30, 2026 | 12.01 | 12.14 | 11.73 | 11.81 | 11.81 | -2.40% | 157,494 |
| Jul 29, 2026 | 12.20 | 12.20 | 12.05 | 12.10 | 12.10 | -0.08% | 81,624 |
| Jul 28, 2026 | 12.10 | 12.32 | 12.00 | 12.11 | 12.11 | 0.67% | 54,958 |
| Jul 27, 2026 | 12.17 | 12.40 | 11.91 | 12.03 | 12.03 | 0.67% | 103,966 |
| Jul 24, 2026 | 11.96 | 11.96 | 11.76 | 11.95 | 11.95 | 0.34% | 44,380 |
| Jul 23, 2026 | 11.88 | 11.99 | 11.81 | 11.91 | 11.91 | 0.25% | 50,848 |
| Jul 22, 2026 | 11.49 | 11.90 | 11.49 | 11.88 | 11.88 | 1.02% | 33,064 |
| Jul 21, 2026 | 11.60 | 11.88 | 11.59 | 11.76 | 11.76 | 1.12% | 66,943 |
| Jul 20, 2026 | 11.72 | 11.72 | 11.57 | 11.63 | 11.63 | -0.60% | 42,804 |
| Jul 17, 2026 | 11.61 | 11.82 | 11.47 | 11.70 | 11.70 | -0.17% | 67,657 |
| Jul 16, 2026 | 11.92 | 12.00 | 11.40 | 11.72 | 11.72 | -2.25% | 58,895 |
| Jul 15, 2026 | 11.88 | 12.00 | 11.88 | 11.99 | 11.99 | 0.25% | 3,536 |
| Jul 14, 2026 | 11.77 | 12.35 | 11.77 | 11.96 | 11.96 | 1.79% | 14,687 |
| Jul 13, 2026 | 11.48 | 11.84 | 11.48 | 11.75 | 11.75 | 2.89% | 27,406 |
| Jul 10, 2026 | 11.40 | 11.52 | 11.35 | 11.42 | 11.42 | - | 56,840 |
| Jul 9, 2026 | 11.85 | 11.85 | 11.40 | 11.42 | 11.42 | -3.63% | 272,323 |
| Jul 8, 2026 | 11.89 | 12.00 | 11.82 | 11.85 | 11.85 | -0.26% | 26,623 |
| Jul 7, 2026 | 11.82 | 11.88 | 11.82 | 11.88 | 11.88 | -0.16% | 2,679 |
| Jul 6, 2026 | 11.87 | 11.98 | 11.71 | 11.90 | 11.90 | -0.17% | 17,528 |
| Jul 2, 2026 | 11.88 | 11.92 | 11.84 | 11.92 | 11.92 | 0.85% | 2,271 |
| Jul 1, 2026 | 11.88 | 12.00 | 11.82 | 11.82 | 11.82 | -1.17% | 15,420 |
| Jun 30, 2026 | 12.00 | 12.00 | 11.89 | 11.96 | 11.96 | 0.42% | 6,624 |
| Jun 29, 2026 | 12.11 | 12.11 | 11.91 | 11.91 | 11.91 | -1.00% | 11,428 |
| Jun 26, 2026 | 11.92 | 12.19 | 11.90 | 12.03 | 12.03 | 0.84% | 28,119 |
| Jun 25, 2026 | 11.98 | 12.00 | 11.87 | 11.93 | 11.93 | -0.50% | 48,047 |
| Jun 24, 2026 | 12.08 | 12.08 | 11.92 | 11.99 | 11.99 | -0.17% | 77,512 |
| Jun 23, 2026 | 11.95 | 12.07 | 11.95 | 12.01 | 12.01 | 0.50% | 131,835 |
| Jun 22, 2026 | 12.30 | 12.30 | 11.95 | 11.95 | 11.95 | -5.91% | 269,031 |
| Jun 18, 2026 | 11.94 | 12.70 | 11.66 | 12.70 | 12.70 | 6.99% | 761,751 |
| Jun 17, 2026 | 11.30 | 12.27 | 11.30 | 11.87 | 11.87 | 11.35% | 685,024 |
| Jun 16, 2026 | 10.64 | 10.69 | 10.64 | 10.66 | 10.66 | -0.56% | 1,636 |
| Jun 15, 2026 | 10.69 | 10.78 | 10.59 | 10.72 | 10.72 | 0.47% | 12,058 |
| Jun 12, 2026 | 10.67 | 10.69 | 10.61 | 10.67 | 10.67 | -0.37% | 2,037 |
| Jun 11, 2026 | 10.61 | 10.71 | 10.54 | 10.71 | 10.71 | 1.32% | 8,949 |