Carboclor S.A. (BCBA:CARC)
Argentina
· Delayed Price · Currency is ARS 24.95
-0.05 (-0.20%)
At close: Mar 6, 2026
Carboclor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 25.20 | 25.50 | 24.70 | 24.95 | 24.95 | -0.20% | 110,072 |
| Mar 5, 2026 | 25.20 | 26.40 | 24.30 | 25.00 | 25.00 | -2.72% | 210,777 |
| Mar 4, 2026 | 26.00 | 26.00 | 25.20 | 25.70 | 25.70 | 1.18% | 111,436 |
| Mar 3, 2026 | 25.50 | 25.60 | 24.60 | 25.40 | 25.40 | -0.39% | 255,873 |
| Mar 2, 2026 | 26.10 | 26.50 | 24.60 | 25.50 | 25.50 | -3.04% | 311,576 |
| Feb 27, 2026 | 26.70 | 27.00 | 26.10 | 26.30 | 26.30 | -1.87% | 139,915 |
| Feb 26, 2026 | 26.30 | 27.00 | 26.20 | 26.80 | 26.80 | 0.37% | 206,173 |
| Feb 25, 2026 | 26.80 | 27.00 | 26.20 | 26.70 | 26.70 | -0.74% | 121,975 |
| Feb 24, 2026 | 26.50 | 27.50 | 26.10 | 26.90 | 26.90 | - | 361,690 |
| Feb 23, 2026 | 27.30 | 28.10 | 26.40 | 26.90 | 26.90 | -1.47% | 477,526 |
| Feb 20, 2026 | 26.80 | 28.00 | 26.50 | 27.30 | 27.30 | - | 547,131 |
| Feb 19, 2026 | 27.30 | 27.70 | 25.00 | 27.30 | 27.30 | 3.41% | 1,432,756 |
| Feb 18, 2026 | 27.00 | 27.00 | 25.80 | 26.40 | 26.40 | -2.22% | 633,640 |
| Feb 13, 2026 | 27.00 | 27.30 | 26.10 | 27.00 | 27.00 | 0.37% | 182,681 |
| Feb 12, 2026 | 27.00 | 28.50 | 26.50 | 26.90 | 26.90 | -1.82% | 231,474 |
| Feb 11, 2026 | 27.10 | 27.70 | 27.10 | 27.40 | 27.40 | -0.36% | 200,387 |
| Feb 10, 2026 | 27.80 | 27.80 | 26.80 | 27.50 | 27.50 | -0.36% | 343,541 |
| Feb 9, 2026 | 28.00 | 28.00 | 27.10 | 27.60 | 27.60 | 0.73% | 636,371 |
| Feb 6, 2026 | 27.70 | 27.80 | 27.20 | 27.40 | 27.40 | 0.37% | 421,495 |
| Feb 5, 2026 | 28.00 | 28.00 | 26.60 | 27.30 | 27.30 | -1.09% | 437,727 |
| Feb 4, 2026 | 28.00 | 28.00 | 27.20 | 27.60 | 27.60 | 0.36% | 362,942 |
| Feb 3, 2026 | 27.50 | 28.00 | 27.10 | 27.50 | 27.50 | -0.36% | 457,095 |
| Feb 2, 2026 | 28.20 | 28.40 | 27.20 | 27.60 | 27.60 | -1.78% | 221,515 |
| Jan 30, 2026 | 28.30 | 28.70 | 27.50 | 28.10 | 28.10 | -0.71% | 267,697 |
| Jan 29, 2026 | 29.00 | 29.00 | 27.50 | 28.30 | 28.30 | -0.70% | 460,332 |
| Jan 28, 2026 | 28.40 | 28.80 | 28.00 | 28.50 | 28.50 | 1.06% | 215,290 |
| Jan 27, 2026 | 28.50 | 29.00 | 28.00 | 28.20 | 28.20 | -1.05% | 351,929 |
| Jan 26, 2026 | 28.90 | 29.50 | 28.00 | 28.50 | 28.50 | 0.71% | 251,810 |
| Jan 23, 2026 | 27.80 | 28.50 | 27.60 | 28.30 | 28.30 | 2.17% | 517,519 |
| Jan 22, 2026 | 27.90 | 29.50 | 27.40 | 27.70 | 27.70 | - | 365,275 |
| Jan 21, 2026 | 26.20 | 27.90 | 26.20 | 27.70 | 27.70 | 4.14% | 577,197 |
| Jan 20, 2026 | 26.70 | 27.10 | 26.10 | 26.60 | 26.60 | 0.38% | 721,009 |
| Jan 19, 2026 | 25.80 | 27.40 | 25.50 | 26.50 | 26.50 | -1.12% | 662,548 |
| Jan 16, 2026 | 27.20 | 27.60 | 26.50 | 26.80 | 26.80 | - | 1,025,042 |
| Jan 15, 2026 | 27.50 | 27.50 | 26.00 | 26.80 | 26.80 | -0.37% | 608,672 |
| Jan 14, 2026 | 28.00 | 29.00 | 26.50 | 26.90 | 26.90 | -4.95% | 470,781 |
| Jan 13, 2026 | 29.00 | 29.10 | 27.50 | 28.30 | 28.30 | -1.39% | 281,631 |
| Jan 12, 2026 | 28.50 | 29.30 | 27.50 | 28.70 | 28.70 | -1.71% | 428,058 |
| Jan 9, 2026 | 28.70 | 29.60 | 28.60 | 29.20 | 29.20 | 0.69% | 659,156 |
| Jan 8, 2026 | 29.10 | 29.20 | 28.00 | 29.00 | 29.00 | 1.40% | 499,279 |
| Jan 7, 2026 | 28.40 | 30.00 | 27.70 | 28.60 | 28.60 | -1.04% | 364,728 |
| Jan 6, 2026 | 29.10 | 30.40 | 28.80 | 28.90 | 28.90 | -1.03% | 346,195 |
| Jan 5, 2026 | 29.30 | 29.70 | 28.20 | 29.20 | 29.20 | -2.01% | 295,410 |
| Jan 2, 2026 | 28.40 | 31.50 | 27.90 | 29.80 | 29.80 | 3.83% | 262,998 |
| Dec 30, 2025 | 29.00 | 29.90 | 28.10 | 28.70 | 28.70 | -1.03% | 378,034 |
| Dec 29, 2025 | 31.20 | 31.20 | 27.90 | 29.00 | 29.00 | -3.97% | 803,186 |
| Dec 26, 2025 | 30.40 | 31.00 | 29.40 | 30.20 | 30.20 | 0.67% | 203,405 |
| Dec 24, 2025 | 30.00 | 30.10 | 29.50 | 30.00 | 30.00 | -1.32% | 132,807 |
| Dec 23, 2025 | 31.40 | 31.90 | 30.00 | 30.40 | 30.40 | -3.18% | 1,019,650 |
| Dec 22, 2025 | 29.80 | 32.00 | 29.80 | 31.40 | 31.40 | 10.18% | 2,331,361 |
| Dec 19, 2025 | 28.10 | 29.90 | 28.00 | 28.50 | 28.50 | 1.42% | 1,002,518 |
| Dec 18, 2025 | 29.00 | 29.00 | 27.60 | 28.10 | 28.10 | -1.75% | 653,447 |
| Dec 17, 2025 | 29.70 | 29.70 | 28.00 | 28.60 | 28.60 | 0.70% | 172,374 |
| Dec 16, 2025 | 28.50 | 29.40 | 28.00 | 28.40 | 28.40 | -0.35% | 329,142 |
| Dec 15, 2025 | 28.50 | 29.60 | 28.50 | 28.50 | 28.50 | -1.72% | 118,115 |
| Dec 12, 2025 | 29.00 | 30.00 | 28.50 | 29.00 | 29.00 | -1.36% | 270,107 |
| Dec 11, 2025 | 30.00 | 31.00 | 29.00 | 29.40 | 29.40 | -3.92% | 497,672 |
| Dec 10, 2025 | 29.80 | 31.90 | 29.00 | 30.60 | 30.60 | 3.38% | 597,845 |
| Dec 9, 2025 | 30.30 | 31.00 | 29.00 | 29.60 | 29.60 | -2.63% | 537,534 |
| 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 |