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 |
| Sep 24, 2025 | 20.35 | 20.95 | 20.30 | 20.55 | 20.55 | 1.99% | 698,706 |
| Sep 23, 2025 | 19.80 | 20.45 | 19.75 | 20.15 | 20.15 | 3.87% | 487,388 |
| Sep 22, 2025 | 17.70 | 20.00 | 17.70 | 19.40 | 19.40 | 9.92% | 499,859 |
| Sep 19, 2025 | 17.80 | 18.40 | 17.10 | 17.65 | 17.65 | 2.02% | 373,906 |
| Sep 18, 2025 | 19.00 | 19.35 | 17.00 | 17.30 | 17.30 | -9.42% | 921,791 |
| Sep 17, 2025 | 19.50 | 19.80 | 19.05 | 19.10 | 19.10 | -0.78% | 477,974 |
| Sep 16, 2025 | 19.60 | 19.70 | 18.80 | 19.25 | 19.25 | 0.52% | 580,596 |
| Sep 15, 2025 | 19.75 | 20.40 | 19.00 | 19.15 | 19.15 | -2.05% | 258,890 |
| Sep 12, 2025 | 20.00 | 20.30 | 19.10 | 19.55 | 19.55 | -2.25% | 162,464 |
| Sep 11, 2025 | 20.10 | 20.65 | 19.70 | 20.00 | 20.00 | -0.99% | 307,272 |
| Sep 10, 2025 | 21.00 | 21.00 | 20.10 | 20.20 | 20.20 | -2.42% | 753,047 |
| Sep 9, 2025 | 20.40 | 21.50 | 19.90 | 20.70 | 20.70 | 3.24% | 228,446 |
| Sep 8, 2025 | 20.85 | 21.20 | 19.00 | 20.05 | 20.05 | -8.86% | 605,720 |
| Sep 5, 2025 | 22.00 | 23.30 | 21.45 | 22.00 | 22.00 | -2.22% | 606,085 |
| Sep 4, 2025 | 21.95 | 22.85 | 21.00 | 22.50 | 22.50 | 2.04% | 505,890 |
| Sep 3, 2025 | 22.75 | 23.00 | 21.70 | 22.05 | 22.05 | -2.65% | 341,834 |
| Sep 2, 2025 | 23.30 | 23.80 | 21.85 | 22.65 | 22.65 | 0.67% | 248,645 |
| Sep 1, 2025 | 23.60 | 23.80 | 21.40 | 22.50 | 22.50 | -3.64% | 757,282 |
| Aug 29, 2025 | 23.45 | 23.85 | 22.75 | 23.35 | 23.35 | -1.68% | 169,091 |
| Aug 28, 2025 | 23.95 | 25.00 | 23.25 | 23.75 | 23.75 | 0.64% | 270,158 |
| Aug 27, 2025 | 23.95 | 24.60 | 23.10 | 23.60 | 23.60 | -4.84% | 502,143 |
| Aug 26, 2025 | 24.20 | 24.90 | 22.20 | 24.80 | 24.80 | 2.48% | 191,376 |
| Aug 25, 2025 | 26.10 | 26.50 | 23.60 | 24.20 | 24.20 | -3.39% | 324,369 |
| Aug 22, 2025 | 24.85 | 26.60 | 24.10 | 25.05 | 25.05 | 1.21% | 302,934 |
| Aug 21, 2025 | 25.15 | 25.20 | 23.60 | 24.75 | 24.75 | -1.79% | 147,588 |
| Aug 20, 2025 | 26.05 | 26.40 | 25.00 | 25.20 | 25.20 | -3.45% | 469,186 |
| Aug 19, 2025 | 27.45 | 27.65 | 26.00 | 26.10 | 26.10 | -3.51% | 218,337 |
| Aug 18, 2025 | 26.50 | 27.70 | 26.05 | 27.05 | 27.05 | 6.29% | 318,066 |
| Aug 14, 2025 | 26.55 | 26.55 | 25.10 | 25.45 | 25.45 | -2.86% | 252,046 |
| Aug 13, 2025 | 27.00 | 27.40 | 26.05 | 26.20 | 26.20 | -2.24% | 321,445 |
| Aug 12, 2025 | 27.05 | 27.15 | 26.50 | 26.80 | 26.80 | -1.11% | 378,897 |
| Aug 11, 2025 | 27.90 | 29.00 | 26.85 | 27.10 | 27.10 | -1.63% | 150,431 |
| Aug 8, 2025 | 27.80 | 28.20 | 26.95 | 27.55 | 27.55 | 1.47% | 225,914 |
| Aug 7, 2025 | 28.90 | 31.50 | 26.90 | 27.15 | 27.15 | -5.07% | 659,268 |
| Aug 6, 2025 | 27.95 | 29.95 | 27.40 | 28.60 | 28.60 | 3.81% | 452,559 |
| Aug 5, 2025 | 28.20 | 28.20 | 27.00 | 27.55 | 27.55 | -1.96% | 456,123 |
| Aug 4, 2025 | 29.10 | 29.50 | 27.85 | 28.10 | 28.10 | -0.53% | 176,900 |
| Aug 1, 2025 | 29.90 | 29.90 | 28.00 | 28.25 | 28.25 | -5.20% | 438,223 |
| Jul 31, 2025 | 29.70 | 30.10 | 28.35 | 29.80 | 29.80 | 1.02% | 299,911 |
| Jul 30, 2025 | 28.35 | 29.80 | 28.30 | 29.50 | 29.50 | 1.55% | 252,225 |
| Jul 29, 2025 | 27.85 | 29.90 | 27.85 | 29.05 | 29.05 | 1.93% | 598,798 |
| Jul 28, 2025 | 28.75 | 28.80 | 27.75 | 28.50 | 28.50 | - | 387,754 |
| Jul 25, 2025 | 27.85 | 29.00 | 27.85 | 28.50 | 28.50 | 1.06% | 482,791 |
| Jul 24, 2025 | 28.20 | 28.95 | 27.30 | 28.20 | 28.20 | 0.53% | 360,743 |
| Jul 23, 2025 | 28.40 | 28.80 | 27.25 | 28.05 | 28.05 | -0.18% | 374,621 |
| Jul 22, 2025 | 28.25 | 29.15 | 27.90 | 28.10 | 28.10 | -2.26% | 344,183 |
| Jul 21, 2025 | 28.45 | 29.80 | 28.10 | 28.75 | 28.75 | -2.38% | 390,136 |
| Jul 18, 2025 | 28.30 | 30.00 | 28.30 | 29.45 | 29.45 | 2.26% | 704,472 |
| Jul 17, 2025 | 29.00 | 29.20 | 28.10 | 28.80 | 28.80 | 1.05% | 356,296 |
| Jul 16, 2025 | 28.65 | 28.65 | 27.80 | 28.50 | 28.50 | 1.42% | 480,502 |