Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
12.73
-0.04 (-0.31%)
At close: Oct 23, 2026, 4:00 PM EDT
12.75
+0.02 (0.16%)
Pre-market: Oct 26, 2026, 8:59 AM EDT
Cementos Pacasmayo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.78 | 12.81 | 12.72 | 12.73 | 12.73 | -0.31% | 44,714 |
| Oct 22, 2026 | 12.65 | 12.87 | 12.65 | 12.77 | 12.77 | 0.87% | 34,287 |
| Oct 21, 2026 | 12.74 | 12.74 | 12.61 | 12.66 | 12.66 | 0.16% | 7,886 |
| Oct 20, 2026 | 12.61 | 12.67 | 12.61 | 12.64 | 12.64 | 0.16% | 15,028 |
| Oct 19, 2026 | 12.60 | 12.68 | 12.57 | 12.62 | 12.62 | -0.47% | 25,515 |
| Oct 16, 2026 | 12.67 | 12.73 | 12.61 | 12.68 | 12.68 | 0.08% | 63,591 |
| Oct 15, 2026 | 12.39 | 12.70 | 12.39 | 12.67 | 12.67 | 3.01% | 75,189 |
| Oct 14, 2026 | 12.25 | 12.30 | 12.20 | 12.30 | 12.30 | 0.24% | 3,299 |
| Oct 13, 2026 | 12.35 | 12.35 | 12.23 | 12.27 | 12.27 | - | 27,834 |
| Oct 12, 2026 | 12.21 | 12.35 | 12.20 | 12.27 | 12.27 | - | 11,011 |
| Oct 9, 2026 | 12.21 | 12.47 | 12.21 | 12.27 | 12.27 | 0.16% | 16,764 |
| Oct 8, 2026 | 12.11 | 12.37 | 12.11 | 12.25 | 12.25 | 0.25% | 15,511 |
| Oct 7, 2026 | 12.26 | 12.30 | 12.21 | 12.22 | 12.22 | -0.57% | 11,396 |
| Oct 6, 2026 | 12.30 | 12.39 | 12.24 | 12.29 | 12.29 | 0.66% | 6,658 |
| Oct 5, 2026 | 12.32 | 12.42 | 12.00 | 12.21 | 12.21 | -0.89% | 16,721 |
| Oct 2, 2026 | 12.11 | 12.37 | 12.11 | 12.32 | 12.32 | 2.07% | 21,635 |
| Oct 1, 2026 | 11.98 | 12.17 | 11.93 | 12.07 | 12.07 | -0.25% | 11,054 |
| Sep 30, 2026 | 12.25 | 12.25 | 12.10 | 12.10 | 12.10 | -0.66% | 3,149 |
| Sep 29, 2026 | 12.15 | 12.24 | 12.15 | 12.18 | 12.18 | 0.16% | 11,751 |
| Sep 28, 2026 | 12.15 | 12.24 | 12.15 | 12.16 | 12.16 | -0.57% | 37,798 |
| Sep 25, 2026 | 12.23 | 12.25 | 12.20 | 12.23 | 12.23 | 0.49% | 4,938 |
| Sep 24, 2026 | 12.15 | 12.26 | 12.15 | 12.17 | 12.17 | -1.14% | 90,353 |
| Sep 23, 2026 | 12.30 | 12.36 | 12.30 | 12.31 | 12.31 | -0.65% | 13,246 |
| Sep 22, 2026 | 12.35 | 12.47 | 12.31 | 12.39 | 12.39 | - | 13,124 |
| Sep 21, 2026 | 12.49 | 12.49 | 12.32 | 12.39 | 12.39 | - | 10,539 |
| Sep 18, 2026 | 12.30 | 12.47 | 12.30 | 12.39 | 12.39 | 2.06% | 100,078 |
| Sep 17, 2026 | 12.62 | 12.65 | 12.10 | 12.14 | 12.14 | -3.73% | 368,089 |
| Sep 16, 2026 | 12.61 | 12.65 | 12.56 | 12.61 | 12.61 | - | 10,310 |
| Sep 15, 2026 | 12.55 | 12.64 | 12.41 | 12.61 | 12.61 | 0.72% | 10,763 |
| Sep 14, 2026 | 12.45 | 12.60 | 12.40 | 12.52 | 12.52 | -0.16% | 59,064 |
| Sep 11, 2026 | 12.57 | 12.60 | 12.50 | 12.54 | 12.54 | -0.24% | 19,647 |
| Sep 10, 2026 | 12.38 | 12.72 | 12.30 | 12.57 | 12.57 | 0.72% | 8,810 |
| Sep 9, 2026 | 12.55 | 12.58 | 12.44 | 12.48 | 12.48 | -0.56% | 13,225 |
| Sep 8, 2026 | 12.60 | 12.74 | 12.50 | 12.55 | 12.55 | -0.55% | 77,597 |
| Sep 4, 2026 | 12.60 | 12.71 | 12.53 | 12.62 | 12.62 | - | 14,482 |
| Sep 3, 2026 | 12.57 | 12.68 | 12.49 | 12.62 | 12.62 | 0.24% | 15,790 |
| Sep 2, 2026 | 12.35 | 12.65 | 12.28 | 12.59 | 12.59 | 1.78% | 20,196 |
| Sep 1, 2026 | 12.54 | 12.54 | 12.30 | 12.37 | 12.37 | -1.04% | 6,051 |
| Aug 31, 2026 | 12.52 | 12.55 | 12.30 | 12.50 | 12.50 | 0.81% | 84,603 |
| Aug 28, 2026 | 12.48 | 12.53 | 12.37 | 12.40 | 12.40 | 0.32% | 27,191 |
| Aug 27, 2026 | 12.47 | 12.56 | 12.29 | 12.36 | 12.36 | -0.88% | 41,287 |
| Aug 26, 2026 | 12.20 | 12.59 | 12.20 | 12.47 | 12.47 | 2.63% | 42,389 |
| Aug 25, 2026 | 11.95 | 12.19 | 11.86 | 12.15 | 12.15 | 2.53% | 67,911 |
| Aug 24, 2026 | 11.68 | 11.93 | 11.68 | 11.85 | 11.85 | 1.20% | 52,449 |
| 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 |