Cartesian Growth Corporation III (CGCT)
NASDAQ: CGCT · Real-Time Price · USD
10.03
0.00 (-0.05%)
May 30, 2025, 4:00 PM - Market closed
CGCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | - | 2,563 |
| May 29, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | -0.05% | 58,467 |
| May 28, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 3,269 |
| May 27, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | - | 304,133 |
| May 23, 2025 | 10.03 | 10.03 | 10.02 | 10.03 | 10.03 | 0.10% | 107,029 |
| May 22, 2025 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | - | 824,448 |
| May 21, 2025 | 10.01 | 10.03 | 10.01 | 10.02 | 10.02 | 0.10% | 12,343 |
| May 20, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.10% | 103,782 |
| May 19, 2025 | 10.00 | 10.04 | 10.00 | 10.02 | 10.02 | - | 15,044 |
| May 16, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | 0.10% | 151,029 |
| May 15, 2025 | 10.02 | 10.03 | 10.01 | 10.01 | 10.01 | -0.10% | 158,221 |
| May 14, 2025 | 10.03 | 10.03 | 10.01 | 10.02 | 10.02 | - | 372,484 |
| May 13, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | 0.10% | 356,889 |
| May 12, 2025 | 10.01 | 10.02 | 10.01 | 10.01 | 10.01 | - | 11,060 |
| May 9, 2025 | 10.02 | 10.02 | 10.01 | 10.01 | 10.01 | - | 57,551 |
| May 8, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.10% | 127,474 |
| May 7, 2025 | 10.02 | 10.04 | 10.02 | 10.02 | 10.02 | 0.05% | 589,549 |
| May 6, 2025 | 10.02 | 10.04 | 10.01 | 10.02 | 10.02 | 0.05% | 231,203 |
| May 5, 2025 | 10.02 | 10.04 | 10.01 | 10.01 | 10.01 | - | 391,173 |