Carboclor S.A. (BCBA:CARC)
Argentina
· Delayed Price · Currency is ARS 24.00
+0.15 (0.63%)
At close: Apr 28, 2026
Carboclor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 23.25 | 24.00 | 23.25 | 23.85 | 23.85 | 1.49% | 224,200 |
| Apr 24, 2026 | 24.00 | 25.00 | 23.25 | 23.50 | 23.50 | 0.21% | 335,034 |
| Apr 23, 2026 | 23.40 | 23.50 | 23.00 | 23.45 | 23.45 | -1.26% | 268,496 |
| Apr 22, 2026 | 23.50 | 23.90 | 23.50 | 23.75 | 23.75 | -0.42% | 300,503 |
| Apr 21, 2026 | 23.60 | 24.15 | 23.30 | 23.85 | 23.85 | 1.06% | 243,014 |
| Apr 20, 2026 | 24.20 | 24.60 | 23.60 | 23.60 | 23.60 | -1.05% | 312,922 |
| Apr 17, 2026 | 23.75 | 24.25 | 22.90 | 23.85 | 23.85 | -0.42% | 286,522 |
| Apr 16, 2026 | 23.60 | 24.20 | 23.60 | 23.95 | 23.95 | 0.21% | 141,866 |
| Apr 15, 2026 | 24.40 | 24.40 | 23.40 | 23.90 | 23.90 | -0.62% | 206,148 |
| Apr 14, 2026 | 24.00 | 24.50 | 23.70 | 24.05 | 24.05 | -0.21% | 67,615 |
| Apr 13, 2026 | 23.75 | 24.15 | 23.55 | 24.10 | 24.10 | 0.42% | 313,836 |
| Apr 10, 2026 | 24.60 | 24.60 | 23.25 | 24.00 | 24.00 | -1.23% | 383,382 |
| Apr 9, 2026 | 24.30 | 24.40 | 23.20 | 24.30 | 24.30 | 2.32% | 463,854 |
| Apr 8, 2026 | 24.10 | 24.85 | 23.50 | 23.75 | 23.75 | -1.66% | 264,650 |
| Apr 7, 2026 | 25.20 | 25.20 | 24.00 | 24.15 | 24.15 | -3.01% | 244,384 |
| Apr 6, 2026 | 25.10 | 25.50 | 24.50 | 24.90 | 24.90 | -0.40% | 199,428 |
| Apr 1, 2026 | 25.60 | 25.60 | 23.90 | 25.00 | 25.00 | 1.42% | 577,239 |
| Mar 31, 2026 | 23.90 | 24.75 | 23.55 | 24.65 | 24.65 | 1.23% | 287,267 |
| Mar 30, 2026 | 23.40 | 24.90 | 23.00 | 24.35 | 24.35 | 2.53% | 252,222 |
| Mar 27, 2026 | 23.45 | 23.95 | 22.60 | 23.75 | 23.75 | 0.21% | 358,402 |
| Mar 26, 2026 | 23.80 | 24.50 | 23.40 | 23.70 | 23.70 | -2.07% | 416,003 |
| Mar 25, 2026 | 24.25 | 24.80 | 23.60 | 24.20 | 24.20 | -1.22% | 106,477 |
| Mar 23, 2026 | 23.95 | 24.90 | 23.90 | 24.50 | 24.50 | 2.51% | 83,094 |
| Mar 20, 2026 | 24.30 | 24.30 | 23.60 | 23.90 | 23.90 | -0.42% | 136,346 |
| Mar 19, 2026 | 23.40 | 24.30 | 23.40 | 24.00 | 24.00 | - | 314,605 |
| Mar 18, 2026 | 24.20 | 24.75 | 23.65 | 24.00 | 24.00 | -2.44% | 265,445 |
| Mar 17, 2026 | 24.85 | 24.85 | 24.45 | 24.60 | 24.60 | -0.20% | 107,469 |
| Mar 16, 2026 | 25.20 | 26.00 | 24.20 | 24.65 | 24.65 | -1.79% | 391,814 |
| Mar 13, 2026 | 25.70 | 26.90 | 24.80 | 25.10 | 25.10 | -3.46% | 689,394 |
| Mar 12, 2026 | 25.80 | 26.30 | 25.40 | 26.00 | 26.00 | - | 110,838 |
| Mar 11, 2026 | 25.20 | 27.40 | 25.20 | 26.00 | 26.00 | 0.78% | 343,627 |
| Mar 10, 2026 | 24.50 | 26.00 | 24.50 | 25.80 | 25.80 | 3.61% | 552,958 |
| Mar 9, 2026 | 24.85 | 25.10 | 24.80 | 24.90 | 24.90 | -0.20% | 345,356 |
| 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 |