Carboclor S.A. (BCBA:CARC)
Argentina
· Delayed Price · Currency is ARS 30.40
-0.10 (-0.33%)
At close: Dec 5, 2025
Carboclor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.50 | 30.90 | 30.20 | 30.40 | 30.40 | -0.33% | 374,242 |
| Dec 4, 2025 | 30.80 | 32.40 | 30.10 | 30.50 | 30.50 | -0.97% | 755,897 |
| Dec 3, 2025 | 32.00 | 32.40 | 30.50 | 30.80 | 30.80 | -3.45% | 827,821 |
| Dec 2, 2025 | 31.50 | 32.50 | 30.40 | 31.90 | 31.90 | 3.24% | 545,267 |
| Dec 1, 2025 | 31.50 | 32.50 | 30.40 | 30.90 | 30.90 | -1.90% | 616,274 |
| Nov 28, 2025 | 30.10 | 32.30 | 29.60 | 31.50 | 31.50 | 5.70% | 1,103,431 |
| Nov 27, 2025 | 30.00 | 30.20 | 29.00 | 29.80 | 29.80 | 2.41% | 599,829 |
| Nov 26, 2025 | 28.60 | 29.40 | 27.50 | 29.10 | 29.10 | 2.83% | 967,190 |
| Nov 25, 2025 | 28.00 | 29.50 | 27.50 | 28.30 | 28.30 | -1.74% | 664,016 |
| Nov 21, 2025 | 30.00 | 30.00 | 28.00 | 28.80 | 28.80 | -4.64% | 109,150 |
| Nov 20, 2025 | 32.00 | 33.40 | 30.00 | 30.20 | 30.20 | -3.21% | 1,282,491 |
| Nov 19, 2025 | 33.00 | 34.50 | 30.50 | 31.20 | 31.20 | -8.77% | 3,661,866 |
| Nov 18, 2025 | 33.90 | 35.50 | 29.00 | 34.20 | 34.20 | 4.91% | 4,701,427 |
| Nov 17, 2025 | 27.80 | 34.50 | 26.50 | 32.60 | 32.60 | 19.41% | 4,579,191 |
| Nov 14, 2025 | 26.10 | 27.50 | 26.10 | 27.30 | 27.30 | 4.20% | 982,200 |
| Nov 13, 2025 | 26.90 | 27.70 | 26.10 | 26.20 | 26.20 | -1.50% | 1,403,375 |
| Nov 12, 2025 | 26.50 | 27.50 | 26.30 | 26.60 | 26.60 | 1.53% | 938,642 |
| Nov 11, 2025 | 25.50 | 27.00 | 25.10 | 26.20 | 26.20 | - | 471,012 |
| Nov 10, 2025 | 25.10 | 26.80 | 25.10 | 26.20 | 26.20 | 2.34% | 1,005,877 |
| Nov 7, 2025 | 26.10 | 27.00 | 25.10 | 25.60 | 25.60 | -4.12% | 955,170 |
| Nov 6, 2025 | 27.20 | 27.40 | 26.00 | 26.70 | 26.70 | -0.74% | 709,642 |
| Nov 5, 2025 | 26.80 | 27.80 | 25.80 | 26.90 | 26.90 | 0.75% | 696,921 |
| Nov 4, 2025 | 28.00 | 28.00 | 25.20 | 26.70 | 26.70 | -2.20% | 634,477 |
| Nov 3, 2025 | 26.00 | 29.90 | 26.00 | 27.30 | 27.30 | 5.00% | 3,341,185 |
| Oct 31, 2025 | 24.55 | 26.70 | 24.55 | 26.00 | 26.00 | 4.84% | 2,089,049 |
| Oct 30, 2025 | 25.30 | 27.00 | 24.05 | 24.80 | 24.80 | -2.75% | 1,225,348 |
| Oct 29, 2025 | 23.90 | 26.20 | 23.50 | 25.50 | 25.50 | 9.21% | 3,169,070 |
| Oct 28, 2025 | 22.20 | 25.00 | 21.90 | 23.35 | 23.35 | 5.90% | 3,177,886 |
| Oct 27, 2025 | 20.20 | 23.70 | 20.00 | 22.05 | 22.05 | 15.14% | 1,746,254 |
| Oct 24, 2025 | 19.55 | 19.55 | 18.50 | 19.15 | 19.15 | -0.78% | 256,774 |
| Oct 23, 2025 | 19.35 | 19.55 | 18.65 | 19.30 | 19.30 | 1.58% | 256,349 |
| Oct 22, 2025 | 18.60 | 19.40 | 18.30 | 19.00 | 19.00 | 1.33% | 308,432 |
| Oct 21, 2025 | 18.70 | 18.95 | 18.25 | 18.75 | 18.75 | 0.27% | 410,677 |
| Oct 20, 2025 | 18.70 | 18.85 | 18.20 | 18.70 | 18.70 | -0.53% | 301,167 |
| Oct 17, 2025 | 18.10 | 19.50 | 18.10 | 18.80 | 18.80 | 2.17% | 392,419 |
| Oct 16, 2025 | 18.50 | 18.95 | 17.95 | 18.40 | 18.40 | -1.60% | 331,505 |
| Oct 15, 2025 | 19.30 | 19.30 | 18.00 | 18.70 | 18.70 | -1.58% | 886,759 |
| Oct 14, 2025 | 19.70 | 19.75 | 19.00 | 19.00 | 19.00 | -3.31% | 301,837 |
| Oct 13, 2025 | 19.80 | 20.40 | 19.25 | 19.65 | 19.65 | 1.81% | 779,202 |
| Oct 9, 2025 | 18.60 | 19.70 | 18.60 | 19.30 | 19.30 | 3.49% | 454,694 |
| Oct 8, 2025 | 18.20 | 19.25 | 18.20 | 18.65 | 18.65 | -1.06% | 205,764 |
| Oct 7, 2025 | 18.50 | 19.20 | 18.50 | 18.85 | 18.85 | -0.53% | 438,348 |
| Oct 6, 2025 | 19.00 | 19.35 | 18.10 | 18.95 | 18.95 | -1.30% | 291,410 |
| Oct 3, 2025 | 19.75 | 19.75 | 18.95 | 19.20 | 19.20 | 0.26% | 360,508 |
| Oct 2, 2025 | 19.40 | 19.95 | 19.00 | 19.15 | 19.15 | -2.05% | 407,400 |
| Oct 1, 2025 | 19.50 | 19.85 | 19.10 | 19.55 | 19.55 | -1.51% | 157,270 |
| Sep 30, 2025 | 19.70 | 20.80 | 19.70 | 19.85 | 19.85 | - | 153,626 |
| Sep 29, 2025 | 20.10 | 20.30 | 19.70 | 19.85 | 19.85 | -0.75% | 57,049 |
| Sep 26, 2025 | 19.95 | 20.35 | 18.50 | 20.00 | 20.00 | 1.52% | 153,501 |
| Sep 25, 2025 | 19.90 | 21.55 | 19.60 | 19.70 | 19.70 | -4.14% | 245,988 |