Dark

CGCT
Cartesian Growth Corporation III Class A
stock NASDAQ

Inactive

Jun 5, 2026

11.90USD-2.138%(-0.26)33,924

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-06-05	12.1600	12.1600	11.2101	11.9000	-2.138%	33,924	0.000%
2026-06-04	12.1200	12.6000	12.0450	12.1600	-1.219%	22,290	-2.138%
2026-06-03	12.5100	12.6000	12.0300	12.3100	-1.323%	15,089	-3.331%
2026-06-02	12.8900	13.1200	11.5000	12.4750	-3.594%	30,416	-4.609%
2026-06-01	12.8900	13.8150	12.7500	12.9400	+3.272%	33,067	-8.037%
2026-05-29	15.2100	15.3038	12.5300	12.5300	-7.185%	65,394	-5.028%
2026-05-28	11.3900	14.9800	11.3900	13.5000	+19.048%	107,045	-11.852%
2026-05-27	11.0300	11.4214	11.0100	11.3400	+4.516%	18,625	+4.938%
2026-05-26	10.0600	10.9250	10.0600	10.8500	+10.041%	26,859	+9.677%
2026-05-22	10.3000	10.3000	9.2600	9.8600	-5.010%	79,467	+20.690%
2026-05-21	10.3760	10.3900	10.3600	10.3800	-0.192%	66,666	+14.644%
2026-05-20	10.4166	10.4166	10.3917	10.4000	-0.192%	314,540	+14.423%
2026-05-19	10.3900	10.4200	10.3700	10.4200	+0.289%	3,321,919	+14.203%
2026-05-18	10.4000	10.4000	10.3700	10.3900	+0.096%	139,355	+14.533%
2026-05-15	10.4000	10.4000	10.3800	10.3800	-0.096%	279,915	+14.644%
2026-05-14	10.3800	10.4000	10.3742	10.3900	+0.096%	123,678	+14.533%
2026-05-13	10.3800	10.4000	10.3700	10.3800	0.000%	704,590	+14.644%
2026-05-12	10.4000	10.4000	10.3700	10.3800	-0.192%	274,168	+14.644%
2026-05-11	10.4000	10.4100	10.3800	10.4000	+0.193%	29,985	+14.423%
2026-05-08	10.4000	10.4100	10.3800	10.3800	-0.192%	49,869	+14.644%
2026-05-07	10.4100	10.4300	10.3850	10.4000	-0.096%	90,461	+14.423%
2026-05-06	10.4000	10.4400	10.3600	10.4100	+0.289%	139,869	+14.313%
2026-05-05	10.4000	10.4000	10.3624	10.3800	-0.096%	8,651	+14.644%
2026-05-04	10.3900	10.4000	10.3800	10.3900	+0.096%	14,682	+14.533%
2026-05-01	10.3600	10.4000	10.3500	10.3800	+0.096%	221,615	+14.644%
2026-04-30	10.3200	10.4300	10.3100	10.3700	+0.680%	2,319,959	+14.754%
2026-04-29	10.3100	10.3157	10.3000	10.3000	-0.097%	134,509	+15.534%
2026-04-28	10.3100	10.3175	10.3100	10.3100	0.000%	95,152	+15.422%
2026-04-27	10.3300	10.3300	10.3100	10.3100	-0.097%	49,780	+15.422%
2026-04-24	10.3100	10.3200	10.3100	10.3200	+0.097%	45,403	+15.310%
2026-04-23	10.3000	10.3200	10.2900	10.3100	+0.248%	204,920	+15.422%
2026-04-22	10.2900	10.2900	10.2800	10.2845	-0.053%	88,455	+15.708%
2026-04-21	10.2900	10.3000	10.2800	10.2900	-0.087%	52,467	+15.646%
2026-04-20	10.3000	10.3000	10.2850	10.2990	+0.087%	48,121	+15.545%
2026-04-17	10.2900	10.3000	10.2900	10.2900	0.000%	137,864	+15.646%
2026-04-16	10.3000	10.3300	10.2800	10.2900	+0.049%	152,046	+15.646%
2026-04-15	10.2700	10.3300	10.2600	10.2850	+0.244%	385,106	+15.702%
2026-04-14	10.2700	10.2700	10.2550	10.2600	0.000%	110,912	+15.984%
2026-04-13	10.2700	10.2700	10.2500	10.2600	0.000%	95,252	+15.984%
2026-04-10	10.2700	10.2700	10.2600	10.2600	-0.097%	95,228	+15.984%
2026-04-09	10.2800	10.2800	10.2500	10.2700	+0.049%	110,571	+15.871%
2026-04-08	10.2800	10.3100	10.2600	10.2650	-0.049%	156,095	+15.928%
2026-04-07	10.2700	10.3100	10.2550	10.2700	-0.097%	165,220	+15.871%
2026-04-06	10.2800	10.3100	10.2600	10.2800	0.000%	167,867	+15.759%
2026-04-02	10.3000	10.3000	10.2600	10.2800	-0.194%	56,540	+15.759%
2026-04-01	10.2550	10.3200	10.2500	10.3000	+0.439%	879,688	+15.534%
2026-03-31	10.2400	10.2800	10.2400	10.2550	+0.049%	383,792	+16.041%
2026-03-30	10.2500	10.2500	10.2300	10.2500	+0.098%	133,160	+16.098%
2026-03-27	10.2400	10.2400	10.2300	10.2400	+0.098%	24,671	+16.211%
2026-03-26	10.2450	10.2450	10.2300	10.2300	-0.195%	19,382	+16.325%
2026-03-25	10.2500	10.2500	10.2400	10.2500	-0.097%	19,223	+16.098%
2026-03-24	10.2500	10.2600	10.2401	10.2600	0.000%	74,992	+15.984%
2026-03-23	10.2600	10.2600	10.2400	10.2600	0.000%	54,401	+15.984%
2026-03-20	10.2500	10.2600	10.2400	10.2600	0.000%	58,528	+15.984%
2026-03-19	10.2500	10.2600	10.2500	10.2600	0.000%	18,471	+15.984%
2026-03-18	10.2500	10.2600	10.2450	10.2600	0.000%	63,351	+15.984%
2026-03-17	10.2600	10.2600	10.2500	10.2600	0.000%	19,723	+15.984%
2026-03-16	10.2700	10.2700	10.2500	10.2600	-0.049%	37,587	+15.984%
2026-03-13	10.2650	10.2650	10.2600	10.2650	-0.049%	23,468	+15.928%
2026-03-12	10.2800	10.2800	10.2600	10.2700	0.000%	77,528	+15.871%
2026-03-11	10.2700	10.2800	10.2700	10.2700	+0.097%	8,017	+15.871%
2026-03-10	10.2734	10.2800	10.2600	10.2600	0.000%	66,971	+15.984%
2026-03-09	10.2700	10.2800	10.2600	10.2600	-0.097%	9,816	+15.984%
2026-03-06	10.2800	10.2800	10.2700	10.2700	-0.097%	3,202	+15.871%
2026-03-05	10.2800	10.2800	10.2600	10.2800	+0.097%	331,135	+15.759%
2026-03-04	10.2800	10.2800	10.2700	10.2700	0.000%	8,108	+15.871%
2026-03-03	10.2700	10.2800	10.2650	10.2700	+0.097%	11,831	+15.871%
2026-03-02	10.2600	10.2700	10.2500	10.2600	+0.098%	18,291	+15.984%
2026-02-27	10.3000	10.3000	10.2500	10.2500	-0.389%	34,945	+16.098%
2026-02-26	10.2700	10.3000	10.2700	10.2900	0.000%	1,408	+15.646%
2026-02-25	10.2800	10.2900	10.2700	10.2900	+0.097%	2,706	+15.646%
2026-02-24	10.2666	10.2800	10.2600	10.2800	0.000%	43,502	+15.759%
2026-02-23	10.2900	10.2900	10.2700	10.2800	0.000%	4,586	+15.759%
2026-02-20	10.2700	10.2800	10.2500	10.2800	-0.097%	40,323	+15.759%
2026-02-19	10.2850	10.3000	10.2650	10.2900	-0.097%	99,641	+15.646%
2026-02-18	10.2900	10.3000	10.2800	10.3000	+0.097%	167,463	+15.534%
2026-02-17	10.2800	10.2996	10.2750	10.2900	-0.097%	43,303	+15.646%
2026-02-13	10.2830	10.3000	10.2700	10.3000	+0.195%	27,139	+15.534%
2026-02-12	10.2900	10.3000	10.2700	10.2800	-0.097%	29,850	+15.759%
2026-02-11	10.2900	10.3199	10.2800	10.2900	-0.097%	33,040	+15.646%
2026-02-10	10.3100	10.3100	10.2900	10.3000	+0.097%	7,634	+15.534%
2026-02-09	10.2800	10.3100	10.2800	10.2900	-0.097%	243,753	+15.646%
2026-02-06	10.3000	10.3000	10.2900	10.3000	0.000%	23,939	+15.534%
2026-02-05	10.2900	10.3200	10.2900	10.3000	+0.097%	205,866	+15.534%
2026-02-04	10.3500	10.3500	10.2800	10.2900	0.000%	48,876	+15.646%
2026-02-03	10.3000	10.3094	10.2900	10.2900	0.000%	266,475	+15.646%
2026-02-02	10.3100	10.3100	10.2900	10.2900	-0.194%	334,940	+15.646%
2026-01-30	10.3000	10.3200	10.2700	10.3100	+0.097%	115,133	+15.422%
2026-01-29	10.3000	10.3100	10.3000	10.3000	+0.097%	42,676	+15.534%
2026-01-28	10.2700	10.3200	10.2700	10.2900	+0.195%	670,339	+15.646%
2026-01-27	10.2500	10.2900	10.2400	10.2700	+0.391%	618,619	+15.871%
2026-01-26	10.2400	10.2600	10.2300	10.2300	-0.098%	141,767	+16.325%
2026-01-23	10.2800	10.2850	10.2400	10.2400	-0.389%	225,857	+16.211%
2026-01-22	10.2900	10.3300	10.2800	10.2800	-0.097%	366,795	+15.759%
2026-01-21	10.3200	10.3695	10.2900	10.2900	-0.097%	113,878	+15.646%
2026-01-20	10.3300	10.3400	10.2850	10.3000	-0.097%	58,906	+15.534%
2026-01-16	10.3500	10.3500	10.2895	10.3100	-0.194%	130,041	+15.422%
2026-01-15	10.3300	10.3900	10.2500	10.3300	+0.389%	727,071	+15.198%
2026-01-14	10.2800	10.3150	10.2800	10.2900	-0.162%	18,710	+15.646%
2026-01-13	10.3234	10.3234	10.2800	10.3067	+0.162%	53,841	+15.459%
2026-01-12	10.3300	10.3300	10.2900	10.2900	0.000%	20,588	+15.646%
2026-01-09	10.3200	10.3244	10.2900	10.2900	+0.097%	26,526	+15.646%
2026-01-08	10.3000	10.3145	10.2800	10.2800	-0.146%	211,711	+15.759%
2026-01-07	10.3100	10.3200	10.2800	10.2950	-0.145%	241,190	+15.590%
2026-01-06	10.3300	10.3300	10.2750	10.3100	+0.097%	73,160	+15.422%
2026-01-05	10.3300	10.3300	10.2900	10.3000	-0.194%	401,535	+15.534%
2026-01-02	10.3300	10.3300	10.2984	10.3200	+0.243%	18,579	+15.310%
2025-12-31	10.2800	10.3000	10.2700	10.2950	+0.243%	47,013	+15.590%
2025-12-30	10.3200	10.3200	10.2600	10.2700	-0.194%	65,792	+15.871%
2025-12-29	10.3200	10.3200	10.2800	10.2900	-0.194%	74,572	+15.646%
2025-12-26	10.3200	10.3200	10.2800	10.3100	-0.194%	32,090	+15.422%
2025-12-24	10.3500	10.3500	10.3000	10.3300	+0.291%	59,365	+15.198%
2025-12-23	10.3000	10.3000	10.2550	10.3000	0.000%	228,619	+15.534%
2025-12-22	10.3300	10.3300	10.1600	10.3000	0.000%	1,342,714	+15.534%
2025-12-19	10.2800	10.3000	10.2800	10.3000	+0.097%	971,684	+15.534%
2025-12-18	10.3250	10.4200	10.2601	10.2900	+1.780%	6,894,744	+15.646%
2025-12-17	10.1100	10.1100	10.1100	10.1100	0.000%	97,219	+17.705%
2025-12-11	10.1100	10.1100	10.1100	10.1100	+0.086%	11,838	+17.705%
2025-12-10	10.1013	10.1013	10.1013	10.1013	-0.086%	151	+17.807%
2025-12-09	10.1200	10.1250	10.1100	10.1100	-0.099%	77,885	+17.705%
2025-12-08	10.1001	10.1200	10.1001	10.1200	0.000%	13,511	+17.589%
2025-12-04	10.1500	10.1500	10.1200	10.1200	0.000%	30,305	+17.589%
2025-12-03	10.1000	10.1200	10.1000	10.1200	-0.049%	1,467	+17.589%
2025-12-02	10.1250	10.1250	10.1250	10.1250	-0.148%	2,850	+17.531%
2025-12-01	10.1600	10.1700	10.1100	10.1400	-0.099%	73,813	+17.357%
2025-11-21	10.1500	10.1500	10.1500	10.1500	+0.197%	3,326	+17.241%
2025-11-17	10.1400	10.1499	10.1300	10.1300	-0.197%	42,454	+17.473%
2025-11-14	10.1490	10.1500	10.1490	10.1500	+0.197%	10,813	+17.241%
2025-11-11	10.1400	10.1400	10.1300	10.1300	0.000%	50,117	+17.473%
2025-11-10	10.1300	10.1300	10.1300	10.1300	0.000%	169	+17.473%
2025-11-07	10.1300	10.1300	10.1300	10.1300	0.000%	102	+17.473%
2025-11-06	10.1300	10.1300	10.1300	10.1300	0.000%	278	+17.473%
2025-11-05	10.1300	10.1300	10.1300	10.1300	-0.099%	316	+17.473%
2025-11-04	10.1350	10.1400	10.1300	10.1400	0.000%	16,506	+17.357%
2025-11-03	10.1300	10.1500	10.1300	10.1400	+0.099%	6,977	+17.357%
2025-10-31	10.1300	10.1300	10.1201	10.1300	+0.198%	7,633	+17.473%
2025-10-30	10.1000	10.1300	10.1000	10.1100	-0.197%	348,979	+17.705%
2025-10-29	10.1000	10.1300	10.1000	10.1300	+0.396%	40,461	+17.473%
2025-10-28	10.1000	10.1000	10.0900	10.0900	-0.099%	17,731	+17.939%
2025-10-27	10.0900	10.1000	10.0800	10.1000	+0.198%	67,323	+17.822%
2025-10-24	10.0800	10.0800	10.0800	10.0800	-0.198%	50,000	+18.056%
2025-10-21	10.0800	10.1000	10.0800	10.1000	+0.196%	51,374	+17.822%
2025-10-17	10.0947	10.0962	10.0802	10.0802	-0.097%	4,002	+18.053%
2025-10-15	10.1000	10.1000	10.0900	10.0900	-0.063%	2,408	+17.939%
2025-10-13	10.1000	10.1200	10.0964	10.0964	+0.163%	4,033	+17.864%
2025-10-10	10.0800	10.0800	10.0800	10.0800	+0.099%	221	+18.056%
2025-10-09	10.0700	10.0800	10.0700	10.0700	0.000%	20,245	+18.173%
2025-10-08	10.0500	10.0700	10.0500	10.0700	-0.050%	54,817	+18.173%
2025-10-07	10.0500	10.0800	10.0500	10.0750	+0.299%	645,903	+18.114%
2025-10-06	10.0450	10.0450	10.0450	10.0450	+0.050%	25,001	+18.467%
2025-10-03	10.0400	10.0400	10.0400	10.0400	-0.050%	969,428	+18.526%
2025-09-30	10.0450	10.0450	10.0450	10.0450	+0.050%	601	+18.467%
2025-09-29	10.0400	10.0400	10.0400	10.0400	0.000%	15,002	+18.526%
2025-09-26	10.0400	10.0400	10.0400	10.0400	+0.050%	5,040	+18.526%
2025-09-25	10.0400	10.0400	10.0350	10.0350	-0.050%	47,630	+18.585%
2025-09-24	10.0399	10.0400	10.0399	10.0400	+0.001%	5,702	+18.526%
2025-09-22	10.0400	10.0400	10.0399	10.0399	+0.099%	2,500	+18.527%
2025-09-16	10.0300	10.0300	10.0300	10.0300	-0.100%	2,070	+18.644%
2025-09-12	10.0368	10.0400	10.0176	10.0400	0.000%	4,451	+18.526%
2025-09-11	10.0400	10.0400	10.0400	10.0400	+0.050%	3,496	+18.526%
2025-09-10	10.0350	10.0350	10.0350	10.0350	-0.050%	390	+18.585%
2025-09-09	10.0300	10.0400	10.0300	10.0400	+0.100%	430,460	+18.526%
2025-09-08	10.0300	10.0300	10.0300	10.0300	0.000%	75,171	+18.644%
2025-09-05	10.0200	10.0300	10.0200	10.0300	+0.054%	25,293	+18.644%
2025-09-04	10.0200	10.0250	10.0200	10.0246	+0.046%	289,703	+18.708%
2025-09-03	10.0200	10.0200	10.0200	10.0200	+0.100%	160,000	+18.762%
2025-08-29	10.0100	10.0100	10.0100	10.0100	-0.094%	18,170	+18.881%
2025-08-28	10.0200	10.0250	10.0194	10.0194	-0.006%	86,407	+18.770%
2025-08-26	10.0200	10.0200	10.0200	10.0200	-0.299%	35,010	+18.762%
2025-08-25	10.0100	10.0500	10.0100	10.0500	+0.199%	62,113	+18.408%
2025-08-22	10.0300	10.0300	10.0300	10.0300	0.000%	2	+18.644%
2025-08-21	10.0400	10.0400	10.0300	10.0300	+0.100%	69,205	+18.644%
2025-08-20	10.0200	10.0200	10.0200	10.0200	0.000%	40,202	+18.762%
2025-08-19	10.0300	10.0300	10.0200	10.0200	-0.070%	280,904	+18.762%
2025-08-15	10.0270	10.0270	10.0270	10.0270	-0.030%	37,607	+18.680%
2025-08-14	10.0300	10.0350	10.0300	10.0300	+0.050%	50,688	+18.644%
2025-08-13	10.0250	10.0250	10.0250	10.0250	+0.150%	33,113	+18.703%
2025-08-12	10.0300	10.0333	10.0100	10.0100	-0.199%	1,519,747	+18.881%
2025-08-11	10.0300	10.0300	10.0300	10.0300	-0.199%	12,937	+18.644%
2025-08-08	10.0500	10.0500	10.0500	10.0500	-0.028%	2,656	+18.408%
2025-08-07	10.0700	10.0800	10.0528	10.0528	+0.127%	11,002	+18.375%
2025-08-06	10.0400	10.0500	10.0400	10.0400	+0.100%	4,976	+18.526%
2025-08-05	10.0300	10.0300	10.0300	10.0300	-0.100%	100,907	+18.644%
2025-08-04	10.0600	10.0600	10.0400	10.0400	-0.149%	1,614	+18.526%
2025-07-30	10.0400	10.0550	10.0400	10.0550	+0.100%	1,945	+18.349%
2025-07-24	10.0498	10.0500	10.0450	10.0450	0.000%	3,136	+18.467%
2025-07-23	10.0300	10.0600	10.0300	10.0450	+0.250%	29,135	+18.467%
2025-07-21	10.0200	10.0200	10.0200	10.0200	+0.096%	9,229	+18.762%
2025-07-16	10.0110	10.0110	10.0104	10.0104	-0.096%	3,110	+18.876%
2025-07-15	10.0100	10.0200	10.0100	10.0200	-0.100%	43,150	+18.762%
2025-07-14	10.0300	10.0300	10.0300	10.0300	0.000%	171	+18.644%
2025-07-11	10.0300	10.0300	10.0300	10.0300	+0.100%	587	+18.644%
2025-07-10	10.0200	10.0200	10.0200	10.0200	0.000%	6,911	+18.762%
2025-07-09	10.0200	10.0200	10.0200	10.0200	+0.050%	3,677	+18.762%
2025-07-08	10.0100	10.0200	10.0100	10.0150	-0.050%	101,874	+18.822%
2025-07-07	10.0100	10.0200	10.0050	10.0200	+0.200%	828,793	+18.762%
2025-07-03	10.0000	10.0000	10.0000	10.0000	0.000%	227,722	+19.000%
2025-07-02	10.0000	10.0065	10.0000	10.0000	0.000%	104,537	+19.000%
2025-07-01	10.0028	10.0100	10.0000	10.0000	-0.200%	354,597	+19.000%
2025-06-30	10.0200	10.0200	10.0200	10.0200	+0.200%	200	+18.762%
2025-06-27	10.0000	10.0000	10.0000	10.0000	0.000%	433	+19.000%
2025-06-26	10.0200	10.0200	10.0000	10.0000	-0.100%	192,387	+19.000%
2025-06-25	10.0100	10.0300	10.0000	10.0100	0.000%	297,505	+18.881%
2025-06-24	10.0000	10.0100	10.0000	10.0100	0.000%	369,087	+18.881%

.dark-mode .Mz3f28{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Mz3f28{ color: #333333; background-color: white; border: 2px solid #333333; }CGCTCartesian Growth Corporation III Class Astock NASDAQ

CGCT
Cartesian Growth Corporation III Class A
stock NASDAQ