Cartesian Growth Corporation III (CGCT)
NASDAQ: CGCT · Real-Time Price · USD
10.27
-0.03 (-0.29%)
At close: Apr 2, 2026, 4:00 PM EDT
10.28
+0.01 (0.10%)
After-hours: Apr 2, 2026, 4:10 PM EDT
CGCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 10.30 | 10.30 | 10.26 | 10.28 | 10.28 | -0.19% | 56,540 |
| Apr 1, 2026 | 10.26 | 10.32 | 10.25 | 10.30 | 10.30 | 0.44% | 879,688 |
| Mar 31, 2026 | 10.24 | 10.28 | 10.24 | 10.26 | 10.26 | 0.05% | 378,906 |
| Mar 30, 2026 | 10.25 | 10.25 | 10.23 | 10.25 | 10.25 | 0.10% | 133,159 |
| Mar 27, 2026 | 10.24 | 10.24 | 10.23 | 10.24 | 10.24 | 0.10% | 24,670 |
| Mar 26, 2026 | 10.25 | 10.25 | 10.23 | 10.23 | 10.23 | -0.20% | 19,381 |
| Mar 25, 2026 | 10.25 | 10.25 | 10.24 | 10.25 | 10.25 | -0.10% | 19,222 |
| Mar 24, 2026 | 10.25 | 10.26 | 10.24 | 10.26 | 10.26 | - | 74,992 |
| Mar 23, 2026 | 10.26 | 10.26 | 10.24 | 10.26 | 10.26 | - | 54,401 |
| Mar 20, 2026 | 10.25 | 10.26 | 10.24 | 10.26 | 10.26 | - | 58,528 |
| Mar 19, 2026 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | - | 18,471 |
| Mar 18, 2026 | 10.25 | 10.26 | 10.25 | 10.26 | 10.26 | - | 63,351 |
| Mar 17, 2026 | 10.26 | 10.26 | 10.25 | 10.26 | 10.26 | - | 19,722 |
| Mar 16, 2026 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | -0.05% | 37,587 |
| Mar 13, 2026 | 10.27 | 10.27 | 10.26 | 10.27 | 10.27 | -0.05% | 23,468 |
| Mar 12, 2026 | 10.28 | 10.28 | 10.26 | 10.27 | 10.27 | - | 77,527 |
| Mar 11, 2026 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | 0.10% | 8,017 |
| Mar 10, 2026 | 10.27 | 10.28 | 10.26 | 10.26 | 10.26 | - | 66,970 |
| Mar 9, 2026 | 10.27 | 10.28 | 10.26 | 10.26 | 10.26 | -0.10% | 9,816 |
| Mar 6, 2026 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | -0.10% | 3,201 |
| Mar 5, 2026 | 10.28 | 10.28 | 10.26 | 10.28 | 10.28 | 0.10% | 331,135 |
| Mar 4, 2026 | 10.28 | 10.28 | 10.27 | 10.27 | 10.27 | - | 8,108 |
| Mar 3, 2026 | 10.27 | 10.28 | 10.27 | 10.27 | 10.27 | 0.10% | 11,831 |
| Mar 2, 2026 | 10.26 | 10.27 | 10.25 | 10.26 | 10.26 | 0.10% | 18,290 |
| Feb 27, 2026 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -0.39% | 34,945 |
| Feb 26, 2026 | 10.27 | 10.30 | 10.27 | 10.29 | 10.29 | - | 1,408 |
| Feb 25, 2026 | 10.28 | 10.29 | 10.27 | 10.29 | 10.29 | 0.10% | 2,705 |
| Feb 24, 2026 | 10.27 | 10.28 | 10.26 | 10.28 | 10.28 | - | 43,502 |
| Feb 23, 2026 | 10.29 | 10.29 | 10.27 | 10.28 | 10.28 | - | 4,585 |
| Feb 20, 2026 | 10.27 | 10.28 | 10.25 | 10.28 | 10.28 | -0.10% | 40,323 |
| Feb 19, 2026 | 10.29 | 10.30 | 10.27 | 10.29 | 10.29 | -0.10% | 99,641 |
| Feb 18, 2026 | 10.29 | 10.30 | 10.28 | 10.30 | 10.30 | 0.10% | 167,463 |
| Feb 17, 2026 | 10.28 | 10.30 | 10.28 | 10.29 | 10.29 | -0.10% | 43,303 |
| Feb 13, 2026 | 10.28 | 10.30 | 10.27 | 10.30 | 10.30 | 0.19% | 27,139 |
| Feb 12, 2026 | 10.29 | 10.30 | 10.27 | 10.28 | 10.28 | -0.10% | 29,850 |
| Feb 11, 2026 | 10.29 | 10.32 | 10.28 | 10.29 | 10.29 | -0.10% | 33,040 |
| Feb 10, 2026 | 10.31 | 10.31 | 10.29 | 10.30 | 10.30 | 0.10% | 7,634 |
| Feb 9, 2026 | 10.28 | 10.31 | 10.28 | 10.29 | 10.29 | -0.10% | 243,753 |
| Feb 6, 2026 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | - | 23,939 |
| Feb 5, 2026 | 10.29 | 10.32 | 10.29 | 10.30 | 10.30 | 0.10% | 205,866 |
| Feb 4, 2026 | 10.35 | 10.35 | 10.28 | 10.29 | 10.29 | - | 48,876 |
| Feb 3, 2026 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | - | 266,475 |
| Feb 2, 2026 | 10.31 | 10.31 | 10.29 | 10.29 | 10.29 | -0.19% | 334,940 |
| Jan 30, 2026 | 10.30 | 10.32 | 10.27 | 10.31 | 10.31 | 0.10% | 115,133 |
| Jan 29, 2026 | 10.30 | 10.31 | 10.30 | 10.30 | 10.30 | 0.10% | 42,676 |
| Jan 28, 2026 | 10.27 | 10.32 | 10.27 | 10.29 | 10.29 | 0.19% | 670,339 |
| Jan 27, 2026 | 10.25 | 10.29 | 10.24 | 10.27 | 10.27 | 0.39% | 618,619 |
| Jan 26, 2026 | 10.24 | 10.26 | 10.23 | 10.23 | 10.23 | -0.10% | 141,767 |
| Jan 23, 2026 | 10.28 | 10.29 | 10.24 | 10.24 | 10.24 | -0.39% | 225,857 |
| Jan 22, 2026 | 10.29 | 10.33 | 10.28 | 10.28 | 10.28 | -0.10% | 366,795 |