Cartesian Growth Corporation III (CGCT)
NASDAQ: CGCT · Real-Time Price · USD
10.14
0.00 (0.00%)
At close: Jun 27, 2025, 4:00 PM
10.10
-0.04 (-0.39%)
After-hours: Jun 27, 2025, 4:55 PM EDT
CGCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - | 30,479 |
| Jun 26, 2025 | 10.14 | 10.16 | 10.14 | 10.14 | 10.14 | - | 13,720 |
| Jun 25, 2025 | 11.16 | 11.16 | 10.12 | 10.14 | 10.14 | -0.20% | 53,329 |
| Jun 24, 2025 | 10.12 | 10.22 | 10.12 | 10.16 | 10.16 | 0.40% | 394,128 |
| Jun 23, 2025 | 10.07 | 10.12 | 10.07 | 10.12 | 10.12 | 0.10% | 63,143 |
| Jun 20, 2025 | 10.10 | 10.11 | 10.10 | 10.11 | 10.11 | -0.10% | 26,251 |
| Jun 18, 2025 | 10.09 | 10.12 | 10.09 | 10.12 | 10.12 | 0.20% | 137,369 |
| Jun 17, 2025 | 10.09 | 10.11 | 10.09 | 10.10 | 10.10 | 0.10% | 333,681 |
| Jun 16, 2025 | 10.09 | 10.10 | 10.08 | 10.09 | 10.09 | 0.20% | 84,717 |
| Jun 13, 2025 | 10.10 | 10.10 | 10.07 | 10.07 | 10.07 | -0.20% | 1,669 |
| Jun 12, 2025 | 10.07 | 10.11 | 10.07 | 10.09 | 10.09 | 0.20% | 76,972 |
| Jun 11, 2025 | 10.08 | 10.12 | 10.07 | 10.07 | 10.07 | - | 118,827 |
| Jun 10, 2025 | 10.07 | 10.08 | 10.06 | 10.07 | 10.07 | - | 97,917 |
| Jun 9, 2025 | 10.05 | 10.08 | 10.05 | 10.07 | 10.07 | 0.15% | 132,726 |
| Jun 6, 2025 | 10.06 | 10.06 | 10.05 | 10.06 | 10.06 | 0.05% | 40,270 |
| Jun 5, 2025 | 10.02 | 10.06 | 10.02 | 10.05 | 10.05 | 0.10% | 381,696 |
| Jun 4, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | - |
| Jun 3, 2025 | 10.04 | 10.05 | 10.03 | 10.04 | 10.04 | - | 195,432 |
| Jun 2, 2025 | 10.02 | 10.04 | 10.02 | 10.04 | 10.04 | 0.15% | 28,469 |
| 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 |