Cartesian Growth Corporation III (CGCTW)
1.400
-0.040 (-2.78%)
Inactive · Last trade price on Jun 5, 2026
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.49 | 1.49 | 1.33 | 1.40 | 1.40 | -2.78% | 38,312 |
| Jun 4, 2026 | 1.30 | 1.68 | 1.30 | 1.44 | 1.44 | 10.77% | 21,442 |
| Jun 3, 2026 | 1.35 | 1.38 | 1.26 | 1.30 | 1.30 | - | 46,143 |
| Jun 2, 2026 | 1.33 | 1.40 | 1.25 | 1.30 | 1.30 | -3.70% | 289,712 |
| Jun 1, 2026 | 1.39 | 1.48 | 1.23 | 1.35 | 1.35 | 2.27% | 113,436 |
| May 29, 2026 | 1.76 | 1.80 | 1.32 | 1.32 | 1.32 | -22.12% | 233,969 |
| May 28, 2026 | 1.48 | 1.75 | 1.27 | 1.70 | 1.70 | 16.10% | 317,606 |
| May 27, 2026 | 1.42 | 1.52 | 1.26 | 1.46 | 1.46 | 5.80% | 317,440 |
| May 26, 2026 | 1.35 | 1.45 | 1.35 | 1.38 | 1.38 | 3.76% | 165,457 |
| May 22, 2026 | 1.21 | 1.33 | 1.20 | 1.33 | 1.33 | 6.40% | 66,458 |
| May 21, 2026 | 1.20 | 1.25 | 1.19 | 1.25 | 1.25 | 4.17% | 58,607 |
| May 20, 2026 | 1.12 | 1.23 | 1.12 | 1.20 | 1.20 | 6.19% | 95,313 |
| May 19, 2026 | 1.15 | 1.17 | 1.01 | 1.13 | 1.13 | -1.74% | 183,908 |
| May 18, 2026 | 0.99 | 1.19 | 0.99 | 1.15 | 1.15 | - | 28,444 |
| May 15, 2026 | 1.18 | 1.18 | 1.10 | 1.15 | 1.15 | -4.17% | 8,484 |
| May 14, 2026 | 1.17 | 1.22 | 1.16 | 1.20 | 1.20 | 2.56% | 79,039 |
| May 13, 2026 | 1.35 | 1.35 | 1.12 | 1.17 | 1.17 | - | 51,793 |
| May 12, 2026 | 1.24 | 1.24 | 1.10 | 1.17 | 1.17 | 2.63% | 101,227 |
| May 11, 2026 | 1.16 | 1.16 | 1.10 | 1.14 | 1.14 | 3.64% | 40,970 |
| May 8, 2026 | 1.20 | 1.20 | 1.03 | 1.10 | 1.10 | -8.33% | 124,938 |
| May 7, 2026 | 1.20 | 1.23 | 1.15 | 1.20 | 1.20 | 0.84% | 135,831 |
| May 6, 2026 | 1.20 | 1.22 | 1.16 | 1.19 | 1.19 | -3.25% | 69,448 |
| May 5, 2026 | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | 5.58% | 2,834 |
| May 4, 2026 | 1.25 | 1.25 | 1.15 | 1.17 | 1.17 | -6.80% | 62,037 |
| May 1, 2026 | 1.18 | 1.25 | 1.18 | 1.25 | 1.25 | 0.40% | 2,460 |
| Apr 30, 2026 | 1.14 | 1.26 | 1.14 | 1.25 | 1.25 | 11.16% | 98,976 |
| Apr 29, 2026 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | 0.45% | 7,097 |
| Apr 28, 2026 | 1.14 | 1.14 | 1.09 | 1.12 | 1.12 | -0.45% | 105,085 |
| Apr 27, 2026 | 1.09 | 1.15 | 1.09 | 1.12 | 1.12 | 4.67% | 65,228 |
| Apr 24, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | 1.90% | 18,289 |
| Apr 23, 2026 | 0.98 | 1.15 | 0.98 | 1.05 | 1.05 | 10.53% | 298,398 |
| Apr 22, 2026 | 0.90 | 0.95 | 0.90 | 0.95 | 0.95 | 6.74% | 145,686 |
| Apr 21, 2026 | 0.87 | 0.90 | 0.87 | 0.89 | 0.89 | 4.51% | 27,572 |
| Apr 20, 2026 | 0.95 | 0.95 | 0.78 | 0.85 | 0.85 | -6.94% | 128,404 |
| Apr 17, 2026 | 0.90 | 0.94 | 0.90 | 0.92 | 0.92 | -0.53% | 41,789 |
| Apr 16, 2026 | 0.85 | 0.94 | 0.81 | 0.92 | 0.92 | 8.88% | 302,282 |
| Apr 15, 2026 | 0.77 | 0.88 | 0.75 | 0.85 | 0.85 | 12.67% | 396,444 |
| Apr 14, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 6.70% | 2,005 |
| Apr 13, 2026 | 0.71 | 0.74 | 0.68 | 0.70 | 0.70 | -6.28% | 11,894 |
| Apr 10, 2026 | 0.75 | 0.75 | 0.69 | 0.75 | 0.75 | 8.70% | 52,700 |
| Apr 9, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | - | 12,354 |
| Apr 8, 2026 | 0.69 | 0.70 | 0.69 | 0.69 | 0.69 | -1.43% | 118,635 |
| Apr 7, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.67% | 1,127 |
| Apr 2, 2026 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | 7.14% | 1,900 |
| Apr 1, 2026 | 0.70 | 0.71 | 0.70 | 0.70 | 0.70 | 2.94% | 56,102 |
| Mar 30, 2026 | 0.70 | 0.70 | 0.67 | 0.68 | 0.68 | -5.56% | 54,700 |
| Mar 27, 2026 | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -2.70% | 991 |
| Mar 25, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.15% | 642 |
| Mar 24, 2026 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -8.55% | 202 |
| Mar 23, 2026 | 0.80 | 0.80 | 0.77 | 0.80 | 0.80 | - | 5,877 |