Cementos Pacasmayo S.A.A. (CPAC)
NYSE: CPAC · Real-Time Price · USD
10.32
-0.16 (-1.53%)
Mar 9, 2026, 2:17 PM EDT - Market open
Cementos Pacasmayo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.30 | 10.81 | 10.30 | 10.81 | - | 3.15% | 7,346 |
| 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 |
| Mar 3, 2026 | 10.77 | 11.04 | 10.55 | 10.78 | 10.78 | -1.64% | 13,271 |
| Mar 2, 2026 | 10.51 | 11.20 | 10.42 | 10.96 | 10.96 | 3.30% | 35,967 |
| Feb 27, 2026 | 10.57 | 10.93 | 10.50 | 10.61 | 10.61 | -0.38% | 6,265 |
| Feb 26, 2026 | 10.44 | 10.78 | 10.44 | 10.65 | 10.65 | 1.62% | 10,951 |
| Feb 25, 2026 | 10.72 | 10.89 | 10.44 | 10.48 | 10.48 | -3.14% | 23,400 |
| Feb 24, 2026 | 10.70 | 10.86 | 10.55 | 10.82 | 10.82 | 0.74% | 19,374 |
| Feb 23, 2026 | 10.64 | 11.10 | 10.55 | 10.74 | 10.74 | -0.56% | 27,903 |
| Feb 20, 2026 | 10.50 | 10.93 | 10.44 | 10.80 | 10.80 | 2.27% | 13,697 |
| Feb 19, 2026 | 10.58 | 10.67 | 10.30 | 10.56 | 10.56 | -0.85% | 19,372 |
| Feb 18, 2026 | 10.49 | 10.83 | 10.49 | 10.65 | 10.65 | 1.72% | 5,674 |
| Feb 17, 2026 | 10.63 | 11.48 | 10.40 | 10.47 | 10.47 | -3.06% | 73,798 |
| Feb 13, 2026 | 10.50 | 10.85 | 10.50 | 10.80 | 10.80 | 1.50% | 8,109 |
| Feb 12, 2026 | 10.55 | 10.87 | 10.55 | 10.64 | 10.64 | -2.30% | 7,937 |
| Feb 11, 2026 | 10.45 | 10.96 | 10.45 | 10.89 | 10.89 | 0.09% | 17,219 |
| Feb 10, 2026 | 10.59 | 11.04 | 10.59 | 10.88 | 10.88 | 0.46% | 7,543 |
| Feb 9, 2026 | 10.71 | 10.89 | 10.71 | 10.83 | 10.83 | 0.84% | 6,284 |
| Feb 6, 2026 | 10.62 | 10.88 | 10.53 | 10.74 | 10.74 | 0.19% | 9,118 |
| Feb 5, 2026 | 10.82 | 11.15 | 10.70 | 10.72 | 10.72 | -3.42% | 23,825 |
| Feb 4, 2026 | 10.79 | 11.12 | 10.64 | 11.10 | 11.10 | 2.68% | 35,996 |
| Feb 3, 2026 | 10.67 | 11.18 | 10.67 | 10.81 | 10.81 | 2.56% | 11,811 |
| Feb 2, 2026 | 10.97 | 11.15 | 10.45 | 10.54 | 10.54 | -4.27% | 15,901 |
| Jan 30, 2026 | 11.00 | 11.31 | 11.00 | 11.01 | 11.01 | -0.27% | 7,255 |
| Jan 29, 2026 | 11.05 | 11.36 | 10.87 | 11.04 | 11.04 | -0.09% | 29,805 |
| Jan 28, 2026 | 11.15 | 11.20 | 10.91 | 11.05 | 11.05 | 0.36% | 9,090 |
| Jan 27, 2026 | 11.06 | 11.24 | 11.00 | 11.01 | 11.01 | -0.18% | 17,114 |
| Jan 26, 2026 | 11.20 | 11.34 | 11.01 | 11.03 | 11.03 | -1.16% | 64,663 |
| Jan 23, 2026 | 10.75 | 11.50 | 10.75 | 11.16 | 11.16 | 1.64% | 25,329 |
| Jan 22, 2026 | 10.97 | 11.03 | 10.86 | 10.98 | 10.98 | 0.09% | 32,222 |
| Jan 21, 2026 | 10.91 | 10.97 | 10.62 | 10.97 | 10.97 | 0.83% | 40,408 |
| Jan 20, 2026 | 10.22 | 10.88 | 10.22 | 10.88 | 10.88 | 6.46% | 35,728 |
| Jan 16, 2026 | 10.85 | 10.99 | 10.22 | 10.22 | 10.22 | -5.19% | 32,327 |
| Jan 15, 2026 | 10.48 | 10.84 | 10.48 | 10.78 | 10.78 | 2.86% | 32,220 |
| Jan 14, 2026 | 10.64 | 10.66 | 10.45 | 10.48 | 10.48 | -1.04% | 26,988 |
| Jan 13, 2026 | 10.52 | 10.80 | 10.42 | 10.59 | 10.59 | 1.34% | 17,942 |
| Jan 12, 2026 | 10.57 | 10.61 | 10.36 | 10.45 | 10.45 | 1.06% | 24,298 |
| Jan 9, 2026 | 10.23 | 10.78 | 10.14 | 10.34 | 10.34 | -0.29% | 40,447 |
| Jan 8, 2026 | 10.45 | 10.57 | 10.22 | 10.37 | 10.37 | -1.05% | 30,505 |
| Jan 7, 2026 | 10.13 | 10.49 | 10.06 | 10.48 | 10.48 | 1.16% | 48,096 |
| Jan 6, 2026 | 10.11 | 10.39 | 10.11 | 10.36 | 10.36 | 1.17% | 41,550 |
| Jan 5, 2026 | 10.08 | 10.36 | 10.04 | 10.24 | 10.24 | -0.10% | 41,139 |
| Jan 2, 2026 | 10.43 | 10.48 | 10.24 | 10.25 | 10.25 | -1.63% | 13,928 |
| Dec 31, 2025 | 10.38 | 10.50 | 10.32 | 10.42 | 10.42 | -1.33% | 17,232 |
| Dec 30, 2025 | 10.42 | 10.56 | 10.33 | 10.56 | 10.56 | 2.82% | 19,422 |
| Dec 29, 2025 | 10.34 | 10.57 | 10.27 | 10.27 | 10.27 | -2.19% | 19,687 |
| Dec 26, 2025 | 10.50 | 10.69 | 10.27 | 10.50 | 10.50 | -0.76% | 25,566 |
| Dec 24, 2025 | 10.38 | 10.66 | 10.28 | 10.58 | 10.58 | 3.62% | 12,148 |
| Dec 23, 2025 | 10.30 | 10.53 | 10.21 | 10.21 | 10.21 | -1.64% | 29,096 |
| Dec 22, 2025 | 10.50 | 10.50 | 10.19 | 10.38 | 10.38 | -2.35% | 54,582 |
| Dec 19, 2025 | 10.69 | 10.73 | 10.15 | 10.63 | 10.63 | 3.40% | 86,717 |
| Dec 18, 2025 | 10.18 | 10.60 | 10.14 | 10.28 | 10.28 | -0.19% | 76,294 |
| 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 |
| Oct 17, 2025 | 7.27 | 7.31 | 7.15 | 7.21 | 6.65 | -0.01% | 2,084 |
| Oct 16, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 6.65 | 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 | 6.67 | 0.57% | 4,481 |