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 |
| Sep 24, 2025 | 340.00 | 340.00 | 310.00 | 329.00 | 329.00 | - | 27 |
| Sep 23, 2025 | 300.00 | 359.00 | 300.00 | 329.00 | 329.00 | 9.67% | 55 |
| Sep 22, 2025 | 300.00 | 305.00 | 300.00 | 300.00 | 300.00 | -5.66% | 104 |
| Sep 19, 2025 | 319.00 | 319.00 | 316.00 | 318.00 | 318.00 | -2.75% | 107 |
| Sep 18, 2025 | 329.90 | 329.90 | 320.00 | 327.00 | 327.00 | -0.91% | 126 |
| Sep 17, 2025 | 330.00 | 330.00 | 265.00 | 330.00 | 330.00 | - | 49 |
| Sep 16, 2025 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | 17.86% | 89 |
| Sep 12, 2025 | 279.00 | 286.00 | 279.00 | 280.00 | 280.00 | -3.45% | 209 |
| Sep 11, 2025 | 290.00 | 290.00 | 279.00 | 290.00 | 290.00 | 16.00% | 23 |
| Sep 10, 2025 | 250.00 | 295.00 | 245.00 | 250.00 | 250.00 | -16.39% | 69 |
| Sep 9, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 19.60% | 86 |
| Sep 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 16.28% | 35 |
| Sep 5, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 19.51% | 55 |
| Sep 4, 2025 | 150.00 | 180.00 | 150.00 | 179.90 | 179.90 | 19.93% | 45 |
| Sep 3, 2025 | 128.00 | 150.00 | 127.50 | 150.00 | 150.00 | 20.00% | 374 |
| Sep 2, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | 6.84% | 180 |
| Sep 1, 2025 | 117.00 | 128.00 | 96.50 | 117.00 | 117.00 | - | 271 |
| Aug 29, 2025 | 129.00 | 129.00 | 117.00 | 117.00 | 117.00 | -2.50% | 121 |
| Aug 28, 2025 | 120.00 | 143.95 | 120.00 | 120.00 | 120.00 | - | 155 |
| Aug 27, 2025 | 125.00 | 125.00 | 120.00 | 120.00 | 120.00 | 14.29% | 610 |
| Aug 26, 2025 | 125.00 | 125.00 | 125.00 | 105.00 | 105.00 | - | 24 |
| Aug 25, 2025 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 1.94% | 298 |
| Aug 22, 2025 | 103.00 | 103.00 | 90.00 | 103.00 | 103.00 | 15.73% | 440 |
| Aug 21, 2025 | 89.00 | 100.00 | 89.00 | 89.00 | 89.00 | - | 99 |
| Aug 20, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | - | 13 |
| Aug 19, 2025 | 74.50 | 89.00 | 74.00 | 89.00 | 89.00 | 19.46% | 1,126 |
| Aug 15, 2025 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 14.62% | 96 |
| Aug 14, 2025 | 65.00 | 65.00 | 64.00 | 65.00 | 65.00 | - | 13 |
| Aug 13, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 6.56% | 332 |
| Aug 12, 2025 | 67.00 | 67.00 | 65.00 | 61.00 | 61.00 | - | 45 |
| Aug 11, 2025 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 17.31% | 134 |
| Aug 8, 2025 | 61.00 | 61.00 | 61.00 | 52.00 | 52.00 | - | 11 |
| Aug 7, 2025 | 55.00 | 58.00 | 55.00 | 52.00 | 52.00 | - | 73 |
| Aug 6, 2025 | 52.00 | 55.00 | 50.00 | 52.00 | 52.00 | 4.00% | 155 |
| Aug 5, 2025 | 50.50 | 52.95 | 50.00 | 50.00 | 50.00 | -0.99% | 336 |
| Aug 4, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | 110 |
| Aug 1, 2025 | 50.50 | 50.50 | 50.50 | 51.00 | 51.00 | - | 10 |
| Jul 31, 2025 | 57.00 | 57.00 | 57.00 | 51.00 | 51.00 | - | 83 |
| Jul 30, 2025 | 54.90 | 54.90 | 50.00 | 51.00 | 51.00 | - | 50 |
| Jul 29, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Jul 28, 2025 | 55.00 | 55.00 | 55.00 | 51.00 | 51.00 | - | 10 |
| Jul 25, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 13.33% | 235 |
| Jul 23, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -10.00% | 322 |
| Jul 22, 2025 | 53.00 | 53.00 | 50.00 | 50.00 | 50.00 | 11.11% | 55 |
| Jul 21, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | 234 |
| Jul 18, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | - |
| Jul 17, 2025 | 37.00 | 46.00 | 37.00 | 46.00 | 46.00 | 12.33% | 629 |
| Jul 16, 2025 | 47.00 | 47.00 | 47.00 | 40.95 | 40.95 | - | 3 |
| Jul 15, 2025 | 47.00 | 47.00 | 47.00 | 40.95 | 40.95 | - | 10 |
| Jul 14, 2025 | 49.00 | 49.00 | 47.00 | 40.95 | 40.95 | - | 20 |