Corporación Grupo Químico, C.A. (CCSE:CGQ)
Venezuela · Delayed Price · Currency is VES 422.00
0.00 (0.00%)
At close: Dec 23, 2025
CCSE:CGQ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |