Cartesian Growth Corporation III (CGCT)
NASDAQ: CGCT · Real-Time Price · USD
10.28
-0.01 (-0.05%)
At close: Apr 22, 2026, 4:00 PM EDT
10.30
+0.02 (0.15%)
Pre-market: Apr 23, 2026, 6:11 AM EDT
CGCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 10.29 | 10.29 | 10.28 | 10.29 | 10.28 | -0.05% | 88,445 |
| Apr 21, 2026 | 10.29 | 10.30 | 10.28 | 10.29 | 10.29 | -0.09% | 52,466 |
| Apr 20, 2026 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | 0.09% | 47,625 |
| Apr 17, 2026 | 10.29 | 10.30 | 10.29 | 10.29 | 10.29 | - | 133,935 |
| Apr 16, 2026 | 10.30 | 10.33 | 10.28 | 10.29 | 10.29 | 0.05% | 151,546 |
| Apr 15, 2026 | 10.27 | 10.33 | 10.26 | 10.29 | 10.29 | 0.24% | 385,006 |
| Apr 14, 2026 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | - | 70,805 |
| Apr 13, 2026 | 10.27 | 10.27 | 10.25 | 10.26 | 10.26 | - | 95,252 |
| Apr 10, 2026 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | -0.10% | 95,198 |
| Apr 9, 2026 | 10.28 | 10.28 | 10.25 | 10.27 | 10.27 | 0.05% | 110,556 |
| Apr 8, 2026 | 10.28 | 10.31 | 10.26 | 10.27 | 10.27 | -0.05% | 156,095 |
| Apr 7, 2026 | 10.27 | 10.31 | 10.26 | 10.27 | 10.27 | -0.10% | 165,220 |
| Apr 6, 2026 | 10.28 | 10.31 | 10.26 | 10.28 | 10.28 | - | 167,867 |
| 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 |