Carboclor S.A. (BCBA:CARC)
Argentina · Delayed Price · Currency is ARS 21.65
+0.20 (0.93%)
At close: May 22, 2026
Carboclor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 21.70 | 21.70 | 21.05 | 21.65 | 21.65 | 0.93% | 179,394 |
| May 21, 2026 | 21.70 | 22.00 | 20.50 | 21.45 | 21.45 | -1.15% | 1,441,116 |
| May 20, 2026 | 22.10 | 22.20 | 21.20 | 21.70 | 21.70 | -2.03% | 404,645 |
| May 19, 2026 | 21.95 | 23.00 | 21.90 | 22.15 | 22.15 | -1.12% | 109,982 |
| May 18, 2026 | 22.15 | 22.55 | 21.85 | 22.40 | 22.40 | 0.90% | 165,628 |
| May 15, 2026 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -1.11% | 119,004 |
| May 14, 2026 | 22.50 | 22.80 | 22.30 | 22.45 | 22.45 | 1.35% | 133,928 |
| May 13, 2026 | 22.35 | 22.95 | 21.50 | 22.15 | 22.15 | -3.70% | 696,939 |
| May 12, 2026 | 22.60 | 23.80 | 22.55 | 23.00 | 23.00 | 1.10% | 622,888 |
| May 11, 2026 | 22.50 | 22.85 | 21.80 | 22.75 | 22.75 | 0.22% | 369,641 |
| May 8, 2026 | 23.30 | 23.80 | 22.45 | 22.70 | 22.70 | -2.78% | 850,232 |
| May 7, 2026 | 23.80 | 24.20 | 23.10 | 23.35 | 23.35 | -0.85% | 298,292 |
| May 6, 2026 | 23.35 | 23.95 | 23.20 | 23.55 | 23.55 | - | 266,253 |
| May 5, 2026 | 24.50 | 24.50 | 23.20 | 23.55 | 23.55 | -2.48% | 1,133,877 |
| May 4, 2026 | 24.10 | 24.90 | 23.50 | 24.15 | 24.15 | -0.82% | 561,069 |
| Apr 30, 2026 | 24.10 | 24.50 | 23.90 | 24.35 | 24.35 | - | 82,981 |
| Apr 29, 2026 | 23.80 | 24.90 | 23.55 | 24.35 | 24.35 | 1.46% | 295,484 |
| Apr 28, 2026 | 24.20 | 24.20 | 23.55 | 24.00 | 24.00 | 0.63% | 335,590 |
| 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 |