Cartesian Growth Corporation III (CGCT)
NASDAQ: CGCT · Real-Time Price · USD
10.04
0.00 (0.00%)
Sep 26, 2025, 4:00 PM EDT - Market closed
CGCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | 5,040 |
| Sep 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 47,630 |
| Sep 24, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 5,702 |
| Sep 23, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Sep 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 2,500 |
| Sep 19, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Sep 18, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Sep 17, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | - |
| Sep 16, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 2,070 |
| Sep 15, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 128 |
| Sep 12, 2025 | 10.04 | 10.04 | 10.02 | 10.04 | 10.04 | - | 4,451 |
| Sep 11, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | 3,496 |
| Sep 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 390 |
| Sep 9, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 430,460 |
| Sep 8, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 75,171 |
| Sep 5, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.05% | 25,293 |
| Sep 4, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.05% | 289,703 |
| Sep 3, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 160,000 |
| Sep 2, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | - |
| Aug 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.09% | 18,170 |
| Aug 28, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.01% | 86,407 |
| Aug 27, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 37,339 |
| Aug 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.30% | 35,010 |
| Aug 25, 2025 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 0.20% | 62,113 |
| Aug 22, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 41,605 |
| Aug 21, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.10% | 69,205 |
| Aug 20, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 40,202 |
| Aug 19, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.07% | 280,904 |
| Aug 18, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 35,564 |
| Aug 15, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.03% | 37,607 |
| Aug 14, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 0.05% | 50,688 |
| Aug 13, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.15% | 33,113 |
| Aug 12, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.20% | 1,519,747 |
| Aug 11, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% | 12,937 |
| Aug 8, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.03% | 2,656 |
| Aug 7, 2025 | 10.07 | 10.08 | 10.05 | 10.05 | 10.05 | 0.13% | 11,002 |
| Aug 6, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.10% | 4,976 |
| Aug 5, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 100,907 |
| Aug 4, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.15% | 1,614 |
| Aug 1, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 1,034 |
| Jul 31, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | - | 1,026 |
| Jul 30, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.10% | 1,945 |
| Jul 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,714 |
| Jul 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,814 |
| Jul 25, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 1,811 |
| Jul 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 3,136 |
| Jul 23, 2025 | 10.03 | 10.06 | 10.03 | 10.05 | 10.05 | 0.25% | 29,135 |
| Jul 22, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 2,016 |
| Jul 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 9,229 |
| Jul 18, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | - | 15 |