Cartesian Growth Corporation III (CGCT)
NASDAQ: CGCT · Real-Time Price · USD
10.27
0.00 (0.00%)
Mar 9, 2026, 3:22 PM EDT - Market open
CGCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.27 | 10.28 | 10.27 | 10.28 | - | 0.10% | 2,879 |
| 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% | 331,032 |
| 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% | 18,190 |
| Feb 27, 2026 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | -0.39% | 34,925 |
| 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% | 2,595 |
| 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% | 43,301 |
| 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% | 33,027 |
| Feb 10, 2026 | 10.31 | 10.31 | 10.29 | 10.30 | 10.30 | 0.10% | 7,634 |
| Feb 9, 2026 | 10.28 | 10.31 | 10.28 | 10.29 | 10.29 | -0.10% | 243,728 |
| Feb 6, 2026 | 10.30 | 10.30 | 10.29 | 10.30 | 10.30 | - | 23,839 |
| Feb 5, 2026 | 10.29 | 10.32 | 10.29 | 10.30 | 10.30 | 0.10% | 205,866 |
| Feb 4, 2026 | 10.35 | 10.35 | 10.28 | 10.29 | 10.29 | - | 48,876 |
| Feb 3, 2026 | 10.30 | 10.31 | 10.29 | 10.29 | 10.29 | - | 266,475 |
| Feb 2, 2026 | 10.31 | 10.31 | 10.29 | 10.29 | 10.29 | -0.19% | 334,906 |
| Jan 30, 2026 | 10.30 | 10.32 | 10.27 | 10.31 | 10.31 | 0.10% | 112,675 |
| Jan 29, 2026 | 10.30 | 10.31 | 10.30 | 10.30 | 10.30 | 0.10% | 42,675 |
| Jan 28, 2026 | 10.27 | 10.32 | 10.27 | 10.29 | 10.29 | 0.19% | 670,236 |
| Jan 27, 2026 | 10.25 | 10.29 | 10.24 | 10.27 | 10.27 | 0.39% | 618,619 |
| Jan 26, 2026 | 10.24 | 10.26 | 10.23 | 10.23 | 10.23 | -0.10% | 141,767 |
| Jan 23, 2026 | 10.28 | 10.29 | 10.24 | 10.24 | 10.24 | -0.39% | 225,857 |
| Jan 22, 2026 | 10.29 | 10.33 | 10.28 | 10.28 | 10.28 | -0.10% | 366,794 |
| Jan 21, 2026 | 10.32 | 10.37 | 10.29 | 10.29 | 10.29 | -0.10% | 113,428 |
| Jan 20, 2026 | 10.33 | 10.34 | 10.29 | 10.30 | 10.30 | -0.10% | 58,906 |
| Jan 16, 2026 | 10.35 | 10.35 | 10.29 | 10.31 | 10.31 | -0.19% | 122,648 |
| Jan 15, 2026 | 10.33 | 10.39 | 10.25 | 10.33 | 10.33 | 0.39% | 727,071 |
| Jan 14, 2026 | 10.28 | 10.32 | 10.28 | 10.29 | 10.29 | -0.16% | 18,710 |
| Jan 13, 2026 | 10.32 | 10.32 | 10.28 | 10.31 | 10.31 | 0.17% | 53,817 |
| Jan 12, 2026 | 10.33 | 10.33 | 10.29 | 10.29 | 10.29 | - | 20,583 |
| Jan 9, 2026 | 10.32 | 10.32 | 10.29 | 10.29 | 10.29 | 0.10% | 26,526 |
| Jan 8, 2026 | 10.30 | 10.32 | 10.28 | 10.28 | 10.28 | -0.15% | 211,709 |
| Jan 7, 2026 | 10.31 | 10.32 | 10.28 | 10.30 | 10.30 | -0.15% | 241,190 |
| Jan 6, 2026 | 10.33 | 10.33 | 10.28 | 10.31 | 10.31 | 0.10% | 73,067 |
| Jan 5, 2026 | 10.33 | 10.33 | 10.29 | 10.30 | 10.30 | -0.19% | 401,255 |
| Jan 2, 2026 | 10.33 | 10.33 | 10.30 | 10.32 | 10.32 | 0.24% | 18,579 |
| Dec 31, 2025 | 10.28 | 10.30 | 10.27 | 10.30 | 10.30 | 0.24% | 41,004 |
| Dec 30, 2025 | 10.32 | 10.32 | 10.26 | 10.27 | 10.27 | -0.19% | 65,792 |
| Dec 29, 2025 | 10.32 | 10.32 | 10.28 | 10.29 | 10.29 | -0.19% | 73,153 |
| Dec 26, 2025 | 10.32 | 10.32 | 10.28 | 10.31 | 10.31 | -0.19% | 32,090 |
| Dec 24, 2025 | 10.35 | 10.35 | 10.30 | 10.33 | 10.33 | 0.29% | 57,769 |
| Dec 23, 2025 | 10.30 | 10.30 | 10.26 | 10.30 | 10.30 | - | 228,009 |
| Dec 22, 2025 | 10.33 | 10.33 | 10.16 | 10.30 | 10.30 | - | 1,342,714 |
| Dec 19, 2025 | 10.28 | 10.30 | 10.28 | 10.30 | 10.30 | 0.10% | 971,565 |
| Dec 18, 2025 | 10.33 | 10.42 | 10.26 | 10.29 | 10.29 | 1.78% | 6,894,744 |
| Dec 17, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 97,219 |
| Dec 11, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 0.09% | 11,838 |
| Dec 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.09% | 151 |
| Dec 9, 2025 | 10.12 | 10.13 | 10.11 | 10.11 | 10.11 | -0.10% | 77,885 |
| Dec 8, 2025 | 10.10 | 10.12 | 10.10 | 10.12 | 10.12 | - | 13,511 |
| 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 |