Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
10.51
-0.14 (-1.31%)
At close: May 13, 2026, 4:00 PM EDT
10.53
+0.02 (0.19%)
After-hours: May 13, 2026, 7:00 PM EDT
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 10.69 | 10.69 | 10.46 | 10.51 | 10.51 | -1.31% | 11,947 |
| May 12, 2026 | 10.69 | 10.69 | 10.49 | 10.65 | 10.65 | 1.58% | 14,160 |
| May 11, 2026 | 10.58 | 10.75 | 10.58 | 10.48 | 10.48 | -1.56% | 11,978 |
| May 8, 2026 | 10.62 | 10.70 | 10.55 | 10.65 | 10.65 | -0.28% | 13,595 |
| May 7, 2026 | 10.50 | 10.68 | 10.45 | 10.68 | 10.68 | 1.81% | 11,240 |
| May 6, 2026 | 10.55 | 10.55 | 10.45 | 10.49 | 10.49 | -0.19% | 5,528 |
| May 5, 2026 | 10.53 | 10.63 | 10.46 | 10.51 | 10.51 | -0.38% | 9,645 |
| May 4, 2026 | 10.65 | 10.72 | 10.31 | 10.55 | 10.55 | -0.94% | 61,004 |
| May 1, 2026 | 10.65 | 10.75 | 10.65 | 10.65 | 10.65 | - | 7,279 |
| Apr 30, 2026 | 10.63 | 10.79 | 10.63 | 10.65 | 10.65 | -0.19% | 13,604 |
| Apr 29, 2026 | 10.76 | 10.76 | 10.67 | 10.67 | 10.67 | -0.84% | 9,641 |
| Apr 28, 2026 | 10.77 | 10.78 | 10.65 | 10.76 | 10.76 | - | 15,101 |
| Apr 27, 2026 | 10.69 | 10.78 | 10.64 | 10.76 | 10.76 | 0.56% | 22,065 |
| Apr 24, 2026 | 10.72 | 10.81 | 10.69 | 10.70 | 10.70 | -0.19% | 15,688 |
| Apr 23, 2026 | 10.71 | 10.88 | 10.69 | 10.72 | 10.72 | - | 16,318 |
| Apr 22, 2026 | 10.85 | 10.95 | 10.68 | 10.72 | 10.72 | -1.47% | 20,391 |
| Apr 21, 2026 | 10.76 | 10.94 | 10.76 | 10.88 | 10.88 | 1.12% | 163,602 |
| Apr 20, 2026 | 10.66 | 10.92 | 10.66 | 10.76 | 10.76 | 0.37% | 32,736 |
| Apr 17, 2026 | 10.72 | 10.94 | 10.69 | 10.72 | 10.72 | 0.19% | 23,908 |
| Apr 16, 2026 | 10.65 | 10.74 | 10.49 | 10.70 | 10.70 | 0.47% | 106,682 |
| Apr 15, 2026 | 10.86 | 10.90 | 10.50 | 10.65 | 10.65 | -1.21% | 235,290 |
| Apr 14, 2026 | 10.94 | 10.94 | 10.70 | 10.78 | 10.78 | -0.37% | 60,483 |
| Apr 13, 2026 | 10.69 | 10.94 | 10.69 | 10.82 | 10.82 | 1.03% | 111,620 |
| Apr 10, 2026 | 10.81 | 10.82 | 10.66 | 10.71 | 10.71 | -0.65% | 97,741 |
| Apr 9, 2026 | 10.87 | 10.87 | 10.72 | 10.78 | 10.78 | 0.37% | 58,724 |
| Apr 8, 2026 | 10.79 | 10.81 | 10.70 | 10.74 | 10.74 | 2.19% | 22,886 |
| Apr 7, 2026 | 10.53 | 10.73 | 10.29 | 10.51 | 10.51 | -0.10% | 116,555 |
| Apr 6, 2026 | 10.72 | 10.95 | 10.39 | 10.52 | 10.52 | -2.05% | 13,780 |
| Apr 2, 2026 | 10.40 | 10.74 | 10.40 | 10.74 | 10.74 | 3.37% | 2,107 |
| Apr 1, 2026 | 10.08 | 10.66 | 10.08 | 10.39 | 10.39 | 3.90% | 8,343 |
| Mar 31, 2026 | 9.63 | 10.76 | 9.63 | 10.00 | 10.00 | 4.93% | 231,934 |
| Mar 30, 2026 | 10.15 | 10.17 | 9.51 | 9.53 | 9.53 | -6.48% | 40,974 |
| Mar 27, 2026 | 10.16 | 10.30 | 10.15 | 10.19 | 10.19 | -0.10% | 4,558 |
| Mar 26, 2026 | 10.33 | 10.33 | 10.20 | 10.20 | 10.20 | -0.10% | 5,605 |
| Mar 25, 2026 | 10.32 | 10.38 | 10.21 | 10.21 | 10.21 | 0.10% | 1,930 |
| Mar 24, 2026 | 9.94 | 10.30 | 9.94 | 10.20 | 10.20 | 0.29% | 5,385 |
| Mar 23, 2026 | 9.40 | 10.34 | 9.40 | 10.17 | 10.17 | 7.62% | 47,779 |
| Mar 20, 2026 | 9.93 | 10.07 | 9.45 | 9.45 | 9.45 | -4.55% | 33,648 |
| Mar 19, 2026 | 10.13 | 10.15 | 9.90 | 9.90 | 9.90 | -2.37% | 26,074 |
| Mar 18, 2026 | 10.19 | 10.19 | 10.12 | 10.14 | 10.14 | 0.40% | 1,044 |
| Mar 17, 2026 | 10.20 | 10.33 | 10.07 | 10.10 | 10.10 | -1.27% | 7,213 |
| Mar 16, 2026 | 10.05 | 10.29 | 10.05 | 10.23 | 10.23 | 3.23% | 18,898 |
| Mar 13, 2026 | 10.31 | 10.32 | 9.90 | 9.91 | 9.91 | -4.07% | 16,436 |
| Mar 12, 2026 | 10.40 | 10.59 | 10.25 | 10.33 | 10.33 | -1.43% | 34,534 |
| Mar 11, 2026 | 10.31 | 10.56 | 10.31 | 10.48 | 10.48 | 1.65% | 5,413 |
| Mar 10, 2026 | 10.30 | 10.57 | 10.30 | 10.31 | 10.31 | 0.10% | 9,779 |
| Mar 9, 2026 | 10.30 | 10.81 | 10.30 | 10.30 | 10.30 | -1.72% | 23,883 |
| Mar 6, 2026 | 10.54 | 10.54 | 10.48 | 10.48 | 10.48 | -0.10% | 1,598 |
| Mar 5, 2026 | 10.57 | 10.71 | 10.30 | 10.49 | 10.49 | -1.04% | 24,428 |
| Mar 4, 2026 | 10.77 | 11.11 | 10.60 | 10.60 | 10.60 | -1.67% | 13,793 |