Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five (CPAC)
11.16
+0.18 (1.64%)
NYSE · Last Trade: Jan 26th, 4:08 AM EST
Historical Prices For Cementos Pacasmayo S.A.A. American Depositary Shares (Each representing five (CPAC)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/23/2026 | 10.75 | 11.50 | 10.75 | 11.16 | 25,329 | 11.16 |
| 1/22/2026 | 10.97 | 11.03 | 10.86 | 10.98 | 32,222 | 10.98 |
| 1/21/2026 | 10.91 | 10.97 | 10.62 | 10.97 | 40,219 | 10.97 |
| 1/20/2026 | 10.22 | 10.88 | 10.22 | 10.88 | 35,728 | 10.88 |
| 1/16/2026 | 10.85 | 10.99 | 10.22 | 10.22 | 32,327 | 10.22 |
| 1/15/2026 | 10.48 | 10.84 | 10.48 | 10.78 | 32,220 | 10.78 |
| 1/14/2026 | 10.64 | 10.66 | 10.45 | 10.48 | 26,988 | 10.48 |
| 1/13/2026 | 10.52 | 10.80 | 10.42 | 10.59 | 17,942 | 10.59 |
| 1/12/2026 | 10.57 | 10.61 | 10.36 | 10.45 | 24,298 | 10.45 |
| 1/09/2026 | 10.23 | 10.78 | 10.14 | 10.34 | 40,447 | 10.34 |
| 1/08/2026 | 10.45 | 10.57 | 10.22 | 10.37 | 30,505 | 10.37 |
| 1/07/2026 | 10.13 | 10.49 | 10.06 | 10.48 | 48,096 | 10.48 |
| 1/06/2026 | 10.11 | 10.38 | 10.11 | 10.36 | 41,489 | 10.36 |
| 1/05/2026 | 10.08 | 10.36 | 10.04 | 10.24 | 41,114 | 10.24 |
| 1/02/2026 | 10.43 | 10.47 | 10.24 | 10.25 | 13,928 | 10.25 |
| 12/31/2025 | 10.38 | 10.50 | 10.32 | 10.42 | 17,232 | 10.42 |
| 12/30/2025 | 10.42 | 10.56 | 10.33 | 10.56 | 19,422 | 10.56 |
| 12/29/2025 | 10.34 | 10.57 | 10.27 | 10.27 | 19,680 | 10.27 |
| 12/26/2025 | 10.50 | 10.69 | 10.27 | 10.50 | 25,566 | 10.50 |
| 12/24/2025 | 10.38 | 10.66 | 10.28 | 10.58 | 12,148 | 10.58 |
| 12/23/2025 | 10.30 | 10.53 | 10.21 | 10.21 | 29,096 | 10.21 |
| 12/22/2025 | 10.50 | 10.50 | 10.19 | 10.38 | 54,579 | 10.38 |
| 12/19/2025 | 10.69 | 10.73 | 10.15 | 10.63 | 86,717 | 10.63 |
| 12/18/2025 | 10.18 | 10.60 | 10.14 | 10.28 | 76,247 | 10.28 |
| 12/17/2025 | 10.36 | 10.80 | 10.28 | 10.30 | 165,143 | 10.30 |
| 12/16/2025 | 9.80 | 11.30 | 8.00 | 10.64 | 3,333,994 | 10.64 |
| 12/15/2025 | 7.08 | 7.08 | 6.80 | 6.99 | 20,950 | 6.99 |
| 12/12/2025 | 6.85 | 6.99 | 6.65 | 6.99 | 55,527 | 6.99 |
| 12/11/2025 | 6.68 | 6.89 | 6.68 | 6.81 | 20,449 | 6.81 |
| 12/10/2025 | 6.60 | 6.75 | 6.59 | 6.60 | 11,699 | 6.60 |
| 12/09/2025 | 6.68 | 6.85 | 6.60 | 6.68 | 23,519 | 6.68 |
| 12/08/2025 | 6.75 | 6.82 | 6.68 | 6.78 | 5,883 | 6.78 |
| 12/05/2025 | 6.84 | 6.84 | 6.73 | 6.82 | 15,442 | 6.82 |
| 12/04/2025 | 6.69 | 6.85 | 6.68 | 6.77 | 7,371 | 6.77 |
| 12/03/2025 | 6.83 | 6.84 | 6.61 | 6.74 | 27,543 | 6.74 |
| 12/02/2025 | 6.72 | 6.84 | 6.69 | 6.71 | 20,815 | 6.71 |
| 12/01/2025 | 6.92 | 6.92 | 6.62 | 6.77 | 35,377 | 6.77 |
| 11/28/2025 | 6.79 | 6.82 | 6.56 | 6.70 | 30,522 | 6.70 |
| 11/26/2025 | 6.49 | 6.87 | 6.39 | 6.62 | 30,795 | 6.62 |
| 11/25/2025 | 6.40 | 6.66 | 6.31 | 6.38 | 26,716 | 6.38 |
| 11/24/2025 | 6.49 | 6.57 | 6.25 | 6.41 | 35,319 | 6.41 |
| 11/21/2025 | 6.58 | 6.80 | 6.56 | 6.59 | 28,477 | 6.59 |
| 11/20/2025 | 7.47 | 7.47 | 7.23 | 7.23 | 29,851 | 7.23 |
| 11/19/2025 | 7.25 | 7.42 | 7.19 | 7.37 | 21,600 | 7.37 |
| 11/18/2025 | 7.50 | 7.50 | 7.22 | 7.22 | 60,085 | 7.22 |
| 11/17/2025 | 7.41 | 7.43 | 7.24 | 7.28 | 24,034 | 7.28 |
| 11/14/2025 | 7.16 | 7.40 | 7.16 | 7.27 | 18,777 | 7.27 |
| 11/13/2025 | 7.20 | 7.33 | 7.17 | 7.21 | 17,218 | 7.21 |
| 11/12/2025 | 7.22 | 7.36 | 7.22 | 7.23 | 37,102 | 7.23 |
| 11/11/2025 | 7.40 | 7.40 | 7.23 | 7.26 | 33,762 | 7.26 |
| 11/10/2025 | 7.33 | 7.34 | 7.25 | 7.29 | 49,354 | 7.29 |
| 11/07/2025 | 7.27 | 7.33 | 7.15 | 7.30 | 10,198 | 7.30 |
| 11/06/2025 | 7.34 | 7.47 | 7.14 | 7.25 | 38,229 | 7.25 |
| 11/05/2025 | 7.39 | 7.46 | 7.20 | 7.42 | 19,250 | 7.42 |
| 11/04/2025 | 7.50 | 7.55 | 7.28 | 7.36 | 25,775 | 7.36 |
| 11/03/2025 | 7.41 | 7.57 | 7.34 | 7.57 | 29,544 | 7.57 |
| 10/31/2025 | 7.37 | 7.37 | 7.27 | 7.27 | 8,081 | 7.27 |
| 10/30/2025 | 7.35 | 7.35 | 7.24 | 7.30 | 5,580 | 7.30 |
| 10/29/2025 | 7.36 | 7.41 | 7.20 | 7.27 | 5,576 | 7.27 |
| 10/28/2025 | 7.50 | 7.50 | 7.25 | 7.25 | 11,527 | 7.25 |
| 10/27/2025 | 7.44 | 7.46 | 7.27 | 7.38 | 9,902 | 7.38 |