Cementos Pacasmayo S.A.A. - CPAC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	10.5	10.8	10.8	10.93	10.44	13,700
February 19, 2026	10.58	10.56	10.56	10.67	10.3	19,400
February 18, 2026	10.49	10.65	10.65	10.83	10.49	5,700
February 17, 2026	10.63	10.47	10.47	11.48	10.4	73,800
February 13, 2026	10.5	10.8	10.8	10.85	10.5	8,109
February 12, 2026	10.55	10.64	10.64	10.87	10.55	7,937
February 11, 2026	10.45	10.89	10.89	10.89	10.45	16,169
February 10, 2026	10.59	10.88	10.88	11.04	10.59	7,543
February 09, 2026	10.71	10.83	10.83	10.89	10.71	6,300
February 06, 2026	10.62	10.74	10.74	10.88	10.53	9,118
February 05, 2026	10.82	10.72	10.72	11.15	10.7	23,825
February 04, 2026	10.79	11.1	11.1	11.12	10.64	35,996
February 03, 2026	10.67	10.81	10.81	11.18	10.67	11,811
February 02, 2026	10.97	10.54	10.54	11.15	10.45	15,901
January 30, 2026	11	11.01	11.01	11.31	11	7,300
January 29, 2026	11.05	11.04	11.04	11.36	10.87	29,805
January 28, 2026	11.15	11.05	11.05	11.2	10.91	9,100
January 27, 2026	11.06	11.01	11.01	11.24	11	17,114
January 26, 2026	11.2	11.03	11.03	11.34	11.01	64,700
January 23, 2026	10.75	11.16	11.16	11.5	10.75	25,329
January 22, 2026	10.97	10.98	10.98	11.03	10.86	32,222
January 21, 2026	10.91	10.97	10.97	10.97	10.62	40,408
January 20, 2026	10.22	10.88	10.88	10.88	10.22	35,728
January 16, 2026	10.85	10.22	10.22	10.99	10.22	32,327
January 15, 2026	10.48	10.78	10.78	10.84	10.48	32,219
January 14, 2026	10.64	10.48	10.48	10.66	10.45	27,000
January 13, 2026	10.52	10.59	10.59	10.8	10.42	17,942
January 12, 2026	10.57	10.45	10.45	10.61	10.36	24,300
January 09, 2026	10.23	10.34	10.34	10.78	10.14	40,447
January 08, 2026	10.45	10.37	10.37	10.57	10.22	30,505
January 07, 2026	10.13	10.48	10.48	10.49	10.06	48,100
January 06, 2026	10.11	10.36	10.36	10.39	10.11	41,550
January 05, 2026	10.08	10.24	10.24	10.36	10.04	38,381
January 02, 2026	10.43	10.25	10.25	10.48	10.24	13,928
December 31, 2025	10.38	10.42	10.42	10.5	10.32	12,164
December 30, 2025	10.42	10.56	10.56	10.56	10.33	19,422
December 29, 2025	10.34	10.27	10.27	10.57	10.27	19,700
December 26, 2025	10.5	10.5	10.5	10.69	10.27	25,600
December 24, 2025	10.38	10.58	10.58	10.66	10.28	12,148
December 23, 2025	10.3	10.21	10.21	10.53	10.21	29,100
December 22, 2025	10.5	10.38	10.38	10.5	10.19	54,600
December 19, 2025	10.69	10.63	10.63	10.73	10.15	86,717
December 18, 2025	10.18	10.28	10.28	10.6	10.14	76,294
December 17, 2025	10.36	10.3	10.3	10.8	10.28	165,313
December 16, 2025	9.8	10.64	10.64	11.3	8	3.34M
December 15, 2025	7.08	6.99	6.99	7.08	6.8	21,000
December 12, 2025	6.85	6.99	6.99	6.99	6.65	55,527
December 11, 2025	6.68	6.81	6.81	6.89	6.68	20,449
December 10, 2025	6.6	6.6	6.6	6.75	6.59	11,700
December 09, 2025	6.68	6.68	6.68	6.85	6.6	23,519
December 08, 2025	6.75	6.78	6.78	6.82	6.68	6,083
December 05, 2025	6.84	6.82	6.82	6.84	6.73	15,442
December 04, 2025	6.69	6.77	6.77	6.85	6.68	7,400
December 03, 2025	6.83	6.74	6.74	6.85	6.61	27,550
December 02, 2025	6.72	6.71	6.71	6.84	6.69	20,815
December 01, 2025	6.92	6.77	6.77	6.92	6.62	35,400
November 28, 2025	6.79	6.7	6.7	6.82	6.56	30,522
November 26, 2025	6.49	6.62	6.62	6.87	6.39	30,800
November 25, 2025	6.4	6.38	6.38	6.66	6.31	26,716
November 24, 2025	6.49	6.41	6.41	6.57	6.25	35,319

Cementos Pacasmayo S.A.A. (CPAC) NYSE