Carbochim Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	29.80	29.80	27.20	28.80	28.80	-3.36%	79
Jan 29, 2026	31.80	31.80	27.20	29.80	29.80	-6.29%	400
Jan 28, 2026	28.80	32.80	28.80	31.80	31.80	11.19%	852
Jan 27, 2026	26.80	28.60	26.80	28.60	28.60	6.72%	262
Jan 26, 2026	26.60	27.20	24.20	26.80	26.80	0.75%	283
Jan 23, 2026	24.20	26.60	24.20	26.60	26.60	-	108
Jan 22, 2026	24.60	26.80	24.60	26.60	26.60	-1.48%	130
Jan 20, 2026	27.20	27.20	24.40	27.00	27.00	0.75%	72
Jan 19, 2026	24.80	26.80	24.40	26.80	26.80	-	491
Jan 16, 2026	24.00	27.60	23.40	26.80	26.80	11.67%	1,214
Jan 15, 2026	21.40	24.00	21.20	24.00	24.00	14.29%	343
Jan 13, 2026	21.00	21.00	21.00	21.00	21.00	-	12
Jan 12, 2026	21.00	21.00	21.00	21.00	21.00	-0.94%	1
Jan 9, 2026	21.20	21.20	21.20	21.20	21.20	-0.93%	59
Jan 8, 2026	21.40	21.40	21.40	21.40	21.40	-	50
Jan 5, 2026	21.40	21.40	20.60	21.40	21.40	-	11
Dec 30, 2025	21.20	21.40	21.20	21.40	21.40	-	25
Dec 29, 2025	21.40	21.40	21.40	21.40	21.40	-	80
Dec 23, 2025	21.40	21.40	21.40	21.40	21.40	0.94%	151
Dec 22, 2025	21.20	21.20	21.20	21.20	21.20	-	84
Dec 19, 2025	21.00	21.20	21.00	21.20	21.20	0.95%	394
Dec 18, 2025	21.00	21.00	20.40	21.00	21.00	-	230
Dec 16, 2025	21.00	21.00	21.00	21.00	21.00	-	59
Dec 15, 2025	21.00	21.00	20.60	21.00	21.00	-	201
Dec 11, 2025	21.00	21.00	21.00	21.00	21.00	-	20
Dec 10, 2025	21.40	21.80	21.00	21.00	21.00	-1.87%	380
Dec 9, 2025	20.80	21.40	20.40	21.40	21.40	-	80
Dec 8, 2025	20.80	21.40	20.80	21.40	21.40	-	96
Dec 4, 2025	21.40	21.40	21.40	21.40	21.40	-	18
Dec 3, 2025	21.20	21.40	21.20	21.40	21.40	1.90%	110
Dec 2, 2025	21.40	21.40	20.60	21.00	21.00	-1.87%	176
Nov 28, 2025	21.40	21.40	21.40	21.40	21.40	-	20
Nov 27, 2025	21.60	21.60	21.40	21.40	21.40	-0.93%	33
Nov 26, 2025	21.60	21.60	21.60	21.60	21.60	2.86%	6
Nov 25, 2025	21.00	21.00	21.00	21.00	21.00	-	50
Nov 24, 2025	20.80	21.00	20.80	21.00	21.00	-3.67%	45
Nov 21, 2025	20.60	21.80	20.60	21.80	21.80	-	45
Nov 20, 2025	21.00	21.80	20.60	21.80	21.80	3.81%	51
Nov 19, 2025	21.20	22.00	21.00	21.00	21.00	-1.87%	43
Nov 18, 2025	22.80	22.80	21.40	21.40	21.40	-6.14%	127
Nov 17, 2025	22.80	22.80	22.80	22.80	22.80	3.64%	45
Nov 14, 2025	20.60	22.80	20.60	22.00	22.00	4.76%	92
Nov 13, 2025	21.60	21.60	20.80	21.00	21.00	-2.78%	151
Nov 10, 2025	21.60	21.60	21.60	21.60	21.60	-	76
Nov 7, 2025	21.60	21.80	21.60	21.60	21.60	2.86%	75
Nov 6, 2025	21.60	21.60	21.00	21.00	21.00	-4.55%	110
Nov 5, 2025	21.80	22.00	20.60	22.00	22.00	0.92%	91
Nov 4, 2025	21.00	21.80	21.00	21.80	21.80	-	16
Nov 3, 2025	21.80	21.80	21.80	21.80	21.80	-	3
Oct 31, 2025	21.40	23.00	21.40	21.80	21.80	9.00%	411