Corporación Grupo Químico, C.A. (CCSE:CGQ)
Venezuela
· Delayed Price · Currency is VES 384.99
-15.01 (-3.75%)
At close: Dec 5, 2025
CCSE:CGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 385.00 | 385.00 | 380.00 | 384.99 | 384.99 | -3.75% | 301 |
| Dec 4, 2025 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 14.29% | 95 |
| Dec 3, 2025 | 400.00 | 400.00 | 389.95 | 350.00 | 350.00 | - | 15 |
| Dec 2, 2025 | 400.00 | 400.00 | 320.02 | 350.00 | 350.00 | -12.50% | 120 |
| Dec 1, 2025 | 400.00 | 400.00 | 320.02 | 400.00 | 400.00 | - | 84 |
| Nov 28, 2025 | 400.00 | 400.00 | 355.00 | 400.00 | 400.00 | -2.44% | 49 |
| Nov 27, 2025 | 410.00 | 410.00 | 400.00 | 410.00 | 410.00 | - | 9 |
| Nov 26, 2025 | 410.00 | 410.00 | 350.00 | 410.00 | 410.00 | - | 144 |
| Nov 25, 2025 | 409.00 | 410.00 | 330.00 | 410.00 | 410.00 | 0.24% | 57 |
| Nov 21, 2025 | 410.00 | 410.00 | 385.00 | 409.00 | 409.00 | - | 10 |
| Nov 20, 2025 | 409.00 | 409.00 | 329.00 | 409.00 | 409.00 | -0.24% | 81 |
| Nov 19, 2025 | 379.98 | 410.00 | 325.00 | 410.00 | 410.00 | 7.89% | 599 |
| Nov 18, 2025 | 305.00 | 380.00 | 305.00 | 380.00 | 380.00 | - | 105 |
| Nov 17, 2025 | 379.98 | 379.98 | 379.98 | 380.00 | 380.00 | - | 5 |
| Nov 14, 2025 | 379.96 | 379.96 | 379.96 | 380.00 | 380.00 | - | 3 |
| Nov 13, 2025 | 380.00 | 380.00 | 379.50 | 380.00 | 380.00 | - | 35 |
| Nov 12, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1.33% | 92 |
| Nov 11, 2025 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | -3.60% | 96 |
| Nov 10, 2025 | 410.00 | 410.00 | 410.00 | 389.00 | 389.00 | - | 19 |
| Nov 7, 2025 | 389.00 | 389.00 | 389.00 | 389.00 | 389.00 | -6.27% | 56 |
| Nov 6, 2025 | 389.00 | 389.00 | 389.00 | 415.00 | 415.00 | - | 8 |
| Nov 5, 2025 | 409.00 | 410.00 | 400.00 | 415.00 | 415.00 | - | 17 |
| Nov 4, 2025 | 410.00 | 410.00 | 405.50 | 415.00 | 415.00 | - | 32 |
| Nov 3, 2025 | 455.00 | 455.00 | 415.00 | 415.00 | 415.00 | - | 22 |
| Oct 31, 2025 | 415.00 | 415.00 | 396.00 | 415.00 | 415.00 | 5.06% | 93 |
| Oct 30, 2025 | 400.00 | 400.00 | 390.00 | 395.00 | 395.00 | 1.28% | 65 |
| Oct 29, 2025 | 390.00 | 410.00 | 390.00 | 390.00 | 390.00 | - | 24 |
| Oct 28, 2025 | 415.00 | 415.00 | 315.00 | 390.00 | 390.00 | - | 76 |
| Oct 27, 2025 | 371.00 | 415.00 | 369.00 | 390.00 | 390.00 | - | 100 |
| Oct 24, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 25 |
| Oct 23, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 83 |
| Oct 22, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | 5 |
| Oct 21, 2025 | 415.00 | 415.00 | 313.00 | 390.00 | 390.00 | - | 165 |
| Oct 17, 2025 | 412.00 | 412.00 | 390.00 | 390.00 | 390.00 | - | 86 |
| Oct 16, 2025 | 389.00 | 390.00 | 389.00 | 390.00 | 390.00 | - | 43 |
| Oct 15, 2025 | 415.00 | 415.00 | 328.50 | 390.00 | 390.00 | -4.88% | 113 |
| Oct 14, 2025 | 415.00 | 415.00 | 296.00 | 410.00 | 410.00 | 10.81% | 66 |
| Oct 13, 2025 | 434.00 | 434.00 | 320.00 | 370.00 | 370.00 | -5.13% | 76 |
| Oct 10, 2025 | 430.00 | 430.00 | 390.00 | 390.00 | 390.00 | - | 50 |
| Oct 9, 2025 | 435.00 | 435.00 | 380.00 | 390.00 | 390.00 | -6.02% | 323 |
| Oct 8, 2025 | 415.00 | 449.00 | 380.00 | 415.00 | 415.00 | 9.21% | 343 |
| Oct 7, 2025 | 450.00 | 450.00 | 380.00 | 380.00 | 380.00 | -7.32% | 167 |
| Oct 6, 2025 | 440.00 | 450.00 | 354.00 | 410.00 | 410.00 | 4.06% | 98 |
| Oct 3, 2025 | 394.00 | 394.00 | 360.00 | 394.00 | 394.00 | 19.76% | 60 |
| Oct 2, 2025 | 394.00 | 394.00 | 330.00 | 329.00 | 329.00 | - | 29 |
| Oct 1, 2025 | 332.00 | 332.00 | 329.00 | 329.00 | 329.00 | - | 68 |
| Sep 30, 2025 | 340.00 | 340.00 | 335.00 | 329.00 | 329.00 | - | 17 |
| Sep 29, 2025 | 340.00 | 340.00 | 300.00 | 329.00 | 329.00 | - | 21 |
| Sep 26, 2025 | 335.00 | 335.00 | 335.00 | 329.00 | 329.00 | - | 11 |
| Sep 25, 2025 | 340.00 | 340.00 | 329.00 | 329.00 | 329.00 | - | 31 |