Cartesian Growth Corporation III (CGCT)
NASDAQ: CGCT · Real-Time Price · USD
10.14
+0.02 (0.20%)
Dec 4, 2025, 4:00 PM EST - Market closed
CGCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.15 | 10.15 | 10.12 | 10.12 | 10.12 | - | 30,305 |
| Dec 3, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | -0.05% | 1,467 |
| Dec 2, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.15% | 2,850 |
| Dec 1, 2025 | 10.16 | 10.17 | 10.11 | 10.14 | 10.14 | -0.10% | 73,813 |
| Nov 21, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% | 3,326 |
| Nov 17, 2025 | 10.14 | 10.15 | 10.13 | 10.13 | 10.13 | -0.20% | 42,454 |
| Nov 14, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 0.20% | 10,813 |
| Nov 11, 2025 | 10.14 | 10.14 | 10.13 | 10.13 | 10.13 | - | 50,117 |
| Nov 10, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 169 |
| Nov 7, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 102 |
| Nov 6, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - | 278 |
| Nov 5, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | -0.10% | 316 |
| Nov 4, 2025 | 10.14 | 10.14 | 10.13 | 10.14 | 10.14 | - | 16,506 |
| Nov 3, 2025 | 10.13 | 10.15 | 10.13 | 10.14 | 10.14 | 0.10% | 6,977 |
| Oct 31, 2025 | 10.13 | 10.13 | 10.12 | 10.13 | 10.13 | 0.20% | 7,633 |
| Oct 30, 2025 | 10.10 | 10.13 | 10.10 | 10.11 | 10.11 | -0.20% | 348,979 |
| Oct 29, 2025 | 10.10 | 10.13 | 10.10 | 10.13 | 10.13 | 0.40% | 40,461 |
| Oct 28, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.10% | 17,731 |
| Oct 27, 2025 | 10.09 | 10.10 | 10.08 | 10.10 | 10.10 | 0.20% | 67,323 |
| Oct 24, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% | 50,000 |
| Oct 21, 2025 | 10.08 | 10.10 | 10.08 | 10.10 | 10.10 | 0.20% | 51,374 |
| Oct 17, 2025 | 10.10 | 10.10 | 10.08 | 10.08 | 10.08 | -0.10% | 4,002 |
| Oct 15, 2025 | 10.10 | 10.10 | 10.09 | 10.09 | 10.09 | -0.06% | 2,408 |
| Oct 13, 2025 | 10.10 | 10.12 | 10.10 | 10.10 | 10.10 | 0.16% | 4,033 |
| Oct 10, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.10% | 221 |
| Oct 9, 2025 | 10.07 | 10.08 | 10.07 | 10.07 | 10.07 | - | 20,245 |
| Oct 8, 2025 | 10.05 | 10.07 | 10.05 | 10.07 | 10.07 | -0.05% | 54,817 |
| Oct 7, 2025 | 10.05 | 10.08 | 10.05 | 10.08 | 10.08 | 0.30% | 645,903 |
| Oct 6, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.05% | 25,001 |
| Oct 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 969,428 |
| Sep 30, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.05% | 601 |
| Sep 29, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 15,002 |
| Sep 26, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | 5,040 |
| Sep 25, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 47,630 |
| Sep 24, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - | 5,702 |
| Sep 22, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.10% | 2,500 |
| Sep 16, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 2,070 |
| Sep 12, 2025 | 10.04 | 10.04 | 10.02 | 10.04 | 10.04 | - | 4,451 |
| Sep 11, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 0.05% | 3,496 |
| Sep 10, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.05% | 390 |
| Sep 9, 2025 | 10.03 | 10.04 | 10.03 | 10.04 | 10.04 | 0.10% | 430,460 |
| Sep 8, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 75,171 |
| Sep 5, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.03 | 0.05% | 25,293 |
| Sep 4, 2025 | 10.02 | 10.03 | 10.02 | 10.03 | 10.02 | 0.05% | 289,703 |
| Sep 3, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 160,000 |
| Aug 29, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.09% | 18,170 |
| Aug 28, 2025 | 10.02 | 10.03 | 10.02 | 10.02 | 10.02 | -0.01% | 86,407 |
| Aug 26, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.30% | 35,010 |
| Aug 25, 2025 | 10.01 | 10.05 | 10.01 | 10.05 | 10.05 | 0.20% | 62,113 |
| Aug 21, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.10% | 69,205 |
| Aug 20, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 40,202 |
| Aug 19, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -0.07% | 280,904 |
| Aug 15, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.03% | 37,607 |
| Aug 14, 2025 | 10.03 | 10.04 | 10.03 | 10.03 | 10.03 | 0.05% | 50,688 |
| Aug 13, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.15% | 33,113 |
| Aug 12, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -0.20% | 1,519,747 |
| Aug 11, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.20% | 12,937 |
| Aug 8, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.03% | 2,656 |
| Aug 7, 2025 | 10.07 | 10.08 | 10.05 | 10.05 | 10.05 | 0.13% | 11,002 |
| Aug 6, 2025 | 10.04 | 10.05 | 10.04 | 10.04 | 10.04 | 0.10% | 4,976 |
| Aug 5, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.10% | 100,907 |
| Aug 4, 2025 | 10.06 | 10.06 | 10.04 | 10.04 | 10.04 | -0.15% | 1,614 |
| Jul 30, 2025 | 10.04 | 10.06 | 10.04 | 10.06 | 10.06 | 0.10% | 1,945 |
| Jul 24, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 3,136 |
| Jul 23, 2025 | 10.03 | 10.06 | 10.03 | 10.05 | 10.05 | 0.25% | 29,135 |
| Jul 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 9,229 |
| Jul 16, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.10% | 3,110 |
| Jul 15, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.10% | 43,150 |
| Jul 14, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - | 171 |
| Jul 11, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 587 |
| Jul 10, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - | 6,911 |
| Jul 9, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.05% | 3,677 |
| Jul 8, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | -0.05% | 101,874 |
| Jul 7, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | 0.20% | 828,793 |
| Jul 3, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 227,722 |
| Jul 2, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | - | 104,537 |
| Jul 1, 2025 | 10.00 | 10.01 | 10.00 | 10.00 | 10.00 | -0.20% | 354,597 |
| Jun 30, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% | 200 |
| Jun 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 433 |
| Jun 26, 2025 | 10.02 | 10.02 | 10.00 | 10.00 | 10.00 | -0.10% | 192,387 |
| Jun 25, 2025 | 10.01 | 10.03 | 10.00 | 10.01 | 10.01 | - | 297,505 |