tiprankstipranks
Cartesian Growth Corp. III Class A (CGCT)
NASDAQ:CGCT
US Market
CGCT
Cartesian Growth Corp. III Class A
RESEARCH TOOLSreports
Want to see CGCT full AI Analyst Report?

Cartesian Growth Corp. III Class A (CGCT) Historical Prices

5 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 08, 2026
10.40
10.41
10.38
10.38
10.38
-0.19%
49,869
0.39
May 07, 2026
10.41
10.43
10.39
10.40
10.40
-0.10%
90,460
0.70
May 06, 2026
10.40
10.44
10.36
10.41
10.41
+0.29%
139,869
1.09
May 05, 2026
10.40
10.40
10.36
10.38
10.38
-0.10%
8,651
0.07
May 04, 2026
10.39
10.40
10.38
10.39
10.39
+0.10%
14,682
0.11
May 01, 2026
10.36
10.40
10.35
10.38
10.38
+0.10%
221,615
1.67
Apr 30, 2026
10.32
10.43
10.31
10.37
10.37
+0.68%
2,319,959
23.00
Apr 29, 2026
10.31
10.32
10.30
10.30
10.30
-0.10%
134,497
1.34
Apr 28, 2026
10.31
10.32
10.31
10.31
10.31
0.00%
95,151
0.95
Apr 27, 2026
10.33
10.33
10.31
10.31
10.31
-0.10%
49,780
0.45
Apr 24, 2026
10.31
10.32
10.31
10.32
10.32
+0.10%
45,402
0.38
Apr 23, 2026
10.30
10.32
10.29
10.31
10.31
+0.25%
204,919
1.74
Apr 22, 2026
10.29
10.29
10.28
10.28
10.28
-0.06%
88,455
0.74
Apr 21, 2026
10.29
10.30
10.28
10.29
10.29
-0.09%
52,467
0.42
Apr 20, 2026
10.30
10.30
10.29
10.30
10.30
+0.09%
48,120
0.38
Apr 17, 2026
10.29
10.30
10.29
10.29
10.29
0.00%
137,864
1.11
Apr 16, 2026
10.30
10.33
10.28
10.29
10.29
+0.05%
152,046
1.24
Apr 15, 2026
10.27
10.33
10.26
10.29
10.29
+0.24%
385,106
3.26
Apr 14, 2026
10.27
10.27
10.26
10.26
10.26
0.00%
110,912
0.87
Apr 13, 2026
10.27
10.27
10.25
10.26
10.26
0.00%
95,252
0.75
Apr 10, 2026
10.27
10.27
10.26
10.26
10.26
-0.10%
95,228
0.76
Apr 09, 2026
10.28
10.28
10.25
10.27
10.27
+0.05%
110,570
0.89
Apr 08, 2026
10.28
10.31
10.26
10.27
10.27
-0.05%
156,095
1.27
Apr 07, 2026
10.27
10.31
10.26
10.27
10.27
-0.10%
165,220
1.34
Apr 06, 2026
10.28
10.31
10.26
10.28
10.28
0.00%
167,867
1.35
Apr 03, 2026
10.30
10.30
10.26
10.28
10.28
0.00%
0
0.00
Apr 02, 2026
10.30
10.30
10.26
10.28
10.28
-0.19%
56,540
0.43
Apr 01, 2026
10.26
10.32
10.25
10.30
10.30
+0.44%
879,688
7.49
Mar 31, 2026
10.24
10.28
10.24
10.26
10.26
+0.05%
383,792
3.42
Mar 30, 2026
10.25
10.25
10.23
10.25
10.25
+0.10%
133,159
1.20
Mar 27, 2026
10.24
10.24
10.23
10.24
10.24
+0.10%
24,670
0.22
Mar 26, 2026
10.25
10.25
10.23
10.23
10.23
-0.20%
19,381
0.17
Mar 25, 2026
10.25
10.25
10.24
10.25
10.25
-0.10%
19,222
0.17
Mar 24, 2026
10.25
10.26
10.24
10.26
10.26
0.00%
74,992
0.65
Mar 23, 2026
10.26
10.26
10.24
10.26
10.26
0.00%
54,401
0.40
Mar 20, 2026
10.25
10.26
10.24
10.26
10.26
0.00%
58,528
0.39
Mar 19, 2026
10.25
10.26
10.25
10.26
10.26
0.00%
18,471
0.07
Mar 18, 2026
10.25
10.26
10.25
10.26
10.26
0.00%
63,351
0.24
Mar 17, 2026
10.26
10.26
10.25
10.26
10.26
0.00%
19,716
0.08
Mar 16, 2026
10.27
10.27
10.25
10.26
10.26
-0.05%
37,387
0.14
Mar 13, 2026
10.27
10.27
10.26
10.27
10.27
-0.05%
23,468
0.09
Mar 12, 2026
10.28
10.28
10.26
10.27
10.27
0.00%
77,527
0.30
Mar 11, 2026
10.27
10.28
10.27
10.27
10.27
+0.10%
8,017
0.03
Mar 10, 2026
10.27
10.28
10.26
10.26
10.26
0.00%
66,970
0.26
Mar 09, 2026
10.27
10.28
10.26
10.26
10.26
-0.10%
9,816
0.04
Mar 06, 2026
10.28
10.28
10.27
10.27
10.27
-0.10%
3,201
0.01
Mar 05, 2026
10.28
10.28
10.26
10.28
10.28
+0.10%
331,135
1.31
Mar 04, 2026
10.28
10.28
10.27
10.27
10.27
0.00%
8,108
0.03
Mar 03, 2026
10.27
10.28
10.27
10.27
10.27
+0.10%
11,831
0.05
Mar 02, 2026
10.26
10.27
10.25
10.26
10.26
+0.10%
18,290
0.07
Rows:
50