Cementos Pacasmayo S.A.A. (CPAC)

NYSE: CPAC · Real-Time Price · USD

12.03

+0.10 (0.84%)

At close: Jun 26, 2026, 4:00 PM EDT

12.26

+0.23 (1.91%)

After-hours: Jun 26, 2026, 7:40 PM EDT

Cementos Pacasmayo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	10.41	10.61	10.41	10.57	10.57	1.44%	9,572
Jun 9, 2026	10.52	10.53	10.42	10.42	10.42	0.39%	1,596
Jun 8, 2026	10.40	10.42	10.20	10.38	10.38	-0.19%	32,887
Jun 5, 2026	10.50	10.50	10.32	10.40	10.40	0.19%	5,497
Jun 4, 2026	10.51	10.61	10.37	10.38	10.38	-2.12%	21,706
Jun 3, 2026	10.68	10.70	10.50	10.61	10.61	-0.42%	8,983
Jun 2, 2026	10.60	10.67	10.49	10.65	10.65	0.57%	4,020
Jun 1, 2026	10.50	10.71	10.50	10.59	10.59	0.67%	9,674
May 29, 2026	10.62	10.78	10.50	10.52	10.52	-0.94%	42,410
May 28, 2026	10.46	10.70	10.45	10.62	10.62	0.95%	27,219
May 27, 2026	10.62	10.63	10.45	10.52	10.52	-	7,578
May 26, 2026	10.78	10.78	10.52	10.52	10.52	-2.23%	34,494
May 22, 2026	10.78	10.78	10.65	10.76	10.76	0.75%	7,808
May 21, 2026	10.70	10.76	10.60	10.68	10.68	-0.28%	27,096
May 20, 2026	10.78	10.78	10.61	10.71	10.71	-0.19%	6,900
May 19, 2026	10.60	10.78	10.50	10.73	10.73	1.71%	25,492
May 18, 2026	10.57	10.57	10.44	10.55	10.55	0.38%	9,363
May 15, 2026	10.43	10.67	10.43	10.51	10.51	-	4,086
May 14, 2026	10.51	10.58	10.40	10.51	10.51	-	44,434
May 13, 2026	10.69	10.69	10.46	10.51	10.51	-1.31%	11,948
May 12, 2026	10.69	10.69	10.49	10.65	10.65	-0.93%	14,160
May 11, 2026	10.58	10.75	10.58	10.75	10.75	0.94%	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
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%	35,969
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