Corporación Grupo Químico, C.A. (CCSE:CGQ)
Venezuela
· Delayed Price · Currency is VES 1,525.00
0.00 (0.00%)
At close: Mar 5, 2026
CCSE:CGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 18.03% | 97 |
| Mar 5, 2026 | 1,820.00 | 1,820.00 | 1,790.00 | 1,525.00 | 1,525.00 | - | 38 |
| Mar 4, 2026 | 1,790.00 | 1,829.00 | 1,580.00 | 1,525.00 | 1,525.00 | - | 39 |
| Mar 3, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,525.00 | 1,525.00 | - | 30 |
| Mar 2, 2026 | 1,828.00 | 1,828.00 | 1,525.00 | 1,525.00 | 1,525.00 | - | 124 |
| Feb 27, 2026 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | - | - |
| Feb 26, 2026 | 1,575.00 | 1,575.00 | 1,570.00 | 1,525.00 | 1,525.00 | - | 43 |
| Feb 25, 2026 | 1,525.00 | 1,600.00 | 1,525.00 | 1,525.00 | 1,525.00 | 1.67% | 488 |
| Feb 24, 2026 | 1,380.00 | 1,559.99 | 1,380.00 | 1,500.00 | 1,500.00 | 15.38% | 236 |
| Feb 23, 2026 | 1,380.00 | 1,380.00 | 1,380.00 | 1,300.00 | 1,300.00 | - | 7 |
| Feb 20, 2026 | 1,300.00 | 1,380.00 | 1,300.00 | 1,300.00 | 1,300.00 | - | 161 |
| Feb 19, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,300.00 | 1,300.00 | - | 38 |
| Feb 18, 2026 | 1,170.00 | 1,330.00 | 1,170.00 | 1,300.00 | 1,300.00 | 17.12% | 392 |
| Feb 13, 2026 | 1,331.95 | 1,590.00 | 1,331.00 | 1,110.00 | 1,110.00 | - | 68 |
| Feb 12, 2026 | 1,110.00 | 1,331.95 | 1,110.00 | 1,110.00 | 1,110.00 | - | 55 |
| Feb 11, 2026 | 1,329.00 | 1,329.00 | 1,110.00 | 1,110.00 | 1,110.00 | - | 10 |
| Feb 10, 2026 | 1,330.00 | 1,330.00 | 1,120.00 | 1,110.00 | 1,110.00 | - | 68 |
| Feb 9, 2026 | 1,280.00 | 1,280.00 | 1,200.00 | 1,110.00 | 1,110.00 | - | 56 |
| Feb 6, 2026 | 1,190.00 | 1,190.00 | 1,100.00 | 1,110.00 | 1,110.00 | 2.30% | 194 |
| Feb 5, 2026 | 1,085.00 | 1,085.00 | 995.00 | 1,085.00 | 1,085.00 | 9.71% | 265 |
| Feb 4, 2026 | 989.00 | 989.00 | 900.00 | 989.00 | 989.00 | 9.89% | 257 |
| Feb 3, 2026 | 900.00 | 900.00 | 810.04 | 900.00 | 900.00 | - | 2,073 |
| Feb 2, 2026 | 899.99 | 900.00 | 899.99 | 899.99 | 899.99 | -0.33% | 304 |
| Jan 30, 2026 | 899.99 | 899.99 | 899.99 | 903.00 | 903.00 | - | 100 |
| Jan 29, 2026 | 899.99 | 989.00 | 899.99 | 903.00 | 903.00 | - | 4,050 |
| Jan 28, 2026 | 903.00 | 903.00 | 825.54 | 903.00 | 903.00 | - | 122 |
| Jan 27, 2026 | 925.00 | 994.00 | 900.54 | 903.00 | 903.00 | -9.70% | 252 |
| Jan 26, 2026 | 999.98 | 999.98 | 900.00 | 999.98 | 999.98 | - | 31 |
| Jan 23, 2026 | 999.98 | 1,090.00 | 900.03 | 999.98 | 999.98 | - | 90 |
| Jan 22, 2026 | 1,050.00 | 1,050.00 | 900.00 | 999.98 | 999.98 | - | 86 |
| Jan 21, 2026 | 1,000.00 | 1,044.00 | 999.98 | 999.98 | 999.98 | - | 174 |
| Jan 20, 2026 | 1,000.00 | 1,047.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 50 |
| Jan 16, 2026 | 995.00 | 995.00 | 901.00 | 1,000.00 | 1,000.00 | - | 144 |
| Jan 15, 2026 | 1,050.00 | 1,050.00 | 994.99 | 1,000.00 | 1,000.00 | -4.76% | 199 |
| Jan 14, 2026 | 1,010.00 | 1,154.00 | 1,010.00 | 1,050.00 | 1,050.00 | - | 184 |
| Jan 13, 2026 | 1,128.00 | 1,128.00 | 1,010.00 | 1,050.00 | 1,050.00 | 2.35% | 155 |
| Jan 9, 2026 | 1,025.00 | 1,025.90 | 900.00 | 1,025.90 | 1,025.90 | 19.99% | 87 |
| Jan 8, 2026 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | - | - |
| Jan 7, 2026 | 855.00 | 855.00 | 800.00 | 855.00 | 855.00 | 19.58% | 91 |
| Jan 6, 2026 | 483.00 | 715.00 | 483.00 | 715.00 | 715.00 | 19.37% | 890 |
| Jan 5, 2026 | 590.00 | 599.00 | 579.00 | 599.00 | 599.00 | 1.53% | 437 |
| Jan 2, 2026 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 19.19% | 87 |
| Dec 30, 2025 | 500.00 | 520.00 | 365.00 | 495.00 | 495.00 | 9.76% | 357 |
| Dec 29, 2025 | 500.00 | 500.00 | 451.00 | 451.00 | 451.00 | 0.22% | 60 |
| Dec 26, 2025 | 420.00 | 450.00 | 350.00 | 450.00 | 450.00 | 6.64% | 75 |
| Dec 23, 2025 | 422.00 | 422.00 | 337.63 | 422.00 | 422.00 | - | 62 |
| Dec 22, 2025 | 425.00 | 425.00 | 418.00 | 422.00 | 422.00 | 0.24% | 138 |
| Dec 19, 2025 | 425.00 | 425.00 | 400.00 | 421.00 | 421.00 | 0.48% | 47 |
| Dec 18, 2025 | 419.00 | 420.00 | 419.00 | 419.00 | 419.00 | 11.73% | 117 |
| Dec 17, 2025 | 375.00 | 420.00 | 375.00 | 375.00 | 375.00 | 0.03% | 159 |
| Dec 16, 2025 | 374.99 | 375.00 | 374.90 | 374.90 | 374.90 | -0.02% | 66 |
| Dec 15, 2025 | 374.99 | 375.00 | 305.01 | 374.98 | 374.98 | - | 64 |
| Dec 12, 2025 | 374.99 | 374.99 | 330.00 | 374.99 | 374.99 | - | 15 |
| Dec 11, 2025 | 374.99 | 374.99 | 374.99 | 374.99 | 374.99 | - | 32 |
| Dec 10, 2025 | 384.99 | 384.99 | 368.00 | 374.99 | 374.99 | -2.60% | 151 |
| Dec 9, 2025 | 380.00 | 380.00 | 375.00 | 384.99 | 384.99 | - | 20 |
| 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 |