Dark

CGCTW
Cartesian Growth Corporation III Warrant
stock NASDAQ

Inactive

Jun 5, 2026

1.40USD-2.778%(-0.04)38,313

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	1.490000	1.490000	1.325000	1.400000	-2.778%	38,313	0.000%
2026-06-04	1.300000	1.679900	1.300000	1.440000	+10.769%	21,442	-2.778%
2026-06-03	1.350000	1.379900	1.260000	1.300000	0.000%	46,143	+7.692%
2026-06-02	1.330000	1.400000	1.250000	1.300000	-3.704%	289,712	+7.692%
2026-06-01	1.390000	1.480000	1.230000	1.350000	+2.273%	113,536	+3.704%
2026-05-29	1.760000	1.800000	1.320000	1.320000	-22.124%	233,970	+6.061%
2026-05-28	1.480000	1.750000	1.270000	1.695000	+16.096%	318,664	-17.404%
2026-05-27	1.420000	1.520000	1.260000	1.460000	+5.797%	317,441	-4.110%
2026-05-26	1.350000	1.450000	1.350000	1.380000	+3.759%	165,758	+1.449%
2026-05-22	1.210000	1.330000	1.200000	1.330000	+6.400%	66,459	+5.263%
2026-05-21	1.200000	1.250000	1.190000	1.250000	+4.167%	58,717	+12.000%
2026-05-20	1.120000	1.230000	1.120000	1.200000	+6.195%	95,314	+16.667%
2026-05-19	1.150000	1.170000	1.010000	1.130000	-1.739%	183,914	+23.894%
2026-05-18	0.985000	1.185000	0.985000	1.150000	0.000%	28,444	+21.739%
2026-05-15	1.180000	1.180100	1.100000	1.150000	-4.167%	8,485	+21.739%
2026-05-14	1.170000	1.220000	1.155000	1.200000	+2.564%	79,040	+16.667%
2026-05-13	1.350000	1.350000	1.120000	1.170000	0.000%	51,793	+19.658%
2026-05-12	1.240000	1.240000	1.099900	1.170000	+2.632%	101,227	+19.658%
2026-05-11	1.160000	1.160000	1.100000	1.140000	+3.636%	40,970	+22.807%
2026-05-08	1.200000	1.200000	1.030000	1.100000	-8.333%	124,938	+27.273%
2026-05-07	1.200000	1.230000	1.150000	1.200000	+0.840%	135,831	+16.667%
2026-05-06	1.200000	1.220000	1.155000	1.190000	-3.252%	69,448	+17.647%
2026-05-05	1.165000	1.230000	1.165000	1.230000	+5.579%	2,834	+13.821%
2026-05-04	1.250000	1.250000	1.150000	1.165000	-6.800%	62,037	+20.172%
2026-05-01	1.180000	1.250000	1.180000	1.250000	+0.402%	2,460	+12.000%
2026-04-30	1.140000	1.260000	1.139900	1.245000	+11.161%	98,976	+12.450%
2026-04-29	1.130000	1.140000	1.120000	1.120000	+0.448%	7,097	+25.000%
2026-04-28	1.140000	1.140000	1.090000	1.115000	-0.446%	105,085	+25.561%
2026-04-27	1.090000	1.150000	1.090000	1.120000	+4.673%	65,228	+25.000%
2026-04-24	1.150000	1.150000	1.070000	1.070000	+1.905%	18,289	+30.841%
2026-04-23	0.980000	1.150000	0.980000	1.050000	+10.526%	298,398	+33.333%
2026-04-22	0.900000	0.950000	0.900000	0.950000	+6.742%	145,686	+47.368%
2026-04-21	0.870000	0.895500	0.865800	0.890000	+4.509%	27,572	+57.303%
2026-04-20	0.950000	0.950000	0.783000	0.851600	-6.939%	128,404	+64.396%
2026-04-17	0.900000	0.940000	0.900000	0.915100	-0.533%	41,789	+52.989%
2026-04-16	0.845000	0.940000	0.810100	0.920000	+8.876%	302,282	+52.174%
2026-04-15	0.770000	0.879100	0.750000	0.845000	+12.667%	396,444	+65.680%
2026-04-14	0.750000	0.750000	0.750000	0.750000	+6.701%	2,005	+86.667%
2026-04-13	0.707000	0.740000	0.680000	0.702900	-6.280%	11,894	+99.175%
2026-04-10	0.750000	0.750000	0.690000	0.750000	+8.696%	52,700	+86.667%
2026-04-09	0.690000	0.690000	0.690000	0.690000	0.000%	12,354	+102.899%
2026-04-08	0.690000	0.700000	0.690000	0.690000	-1.429%	118,635	+102.899%
2026-04-07	0.700000	0.700000	0.700000	0.700000	-6.667%	1,127	+100.000%
2026-04-02	0.763100	0.765300	0.750000	0.750000	+7.143%	1,900	+86.667%
2026-04-01	0.701000	0.705000	0.700000	0.700000	+2.941%	56,102	+100.000%
2026-03-30	0.700000	0.700000	0.670000	0.680000	-5.556%	54,700	+105.882%
2026-03-27	0.720000	0.731600	0.710000	0.720000	-2.703%	991	+94.444%
2026-03-25	0.731600	0.740000	0.731600	0.740000	+1.148%	642	+89.189%
2026-03-24	0.731600	0.731600	0.731600	0.731600	-8.550%	202	+91.361%
2026-03-23	0.800000	0.800000	0.765800	0.800000	0.000%	5,878	+75.000%
2026-03-20	0.800000	0.800000	0.731600	0.800000	0.000%	12,000	+75.000%
2026-03-19	0.799999	0.800000	0.770000	0.800000	+2.577%	25,875	+75.000%
2026-03-18	0.800000	0.850000	0.750000	0.779900	-2.072%	34,588	+79.510%
2026-03-17	0.796900	0.800000	0.722600	0.796402	-0.450%	9,212	+75.791%
2026-03-16	0.779799	0.800000	0.779799	0.800000	+6.667%	8,438	+75.000%
2026-03-13	0.749999	0.750000	0.749999	0.750000	0.000%	6,567	+86.667%
2026-03-12	0.700000	0.750000	0.700000	0.750000	+10.505%	15,783	+86.667%
2026-03-11	0.719700	0.729800	0.678700	0.678700	-2.890%	2,912	+106.277%
2026-03-10	0.800000	0.800000	0.650500	0.698900	-10.397%	91,536	+100.315%
2026-03-09	0.780000	0.780000	0.765000	0.780000	-2.500%	2,212	+79.487%
2026-03-06	0.630000	0.850000	0.630000	0.800000	+14.286%	49,794	+75.000%
2026-03-05	0.660000	0.717800	0.660000	0.700000	-3.315%	35,809	+100.000%
2026-03-04	0.660000	0.724000	0.660000	0.724000	+14.921%	11,300	+93.370%
2026-03-03	0.750000	0.750000	0.630000	0.630000	-13.175%	25,691	+122.222%
2026-03-02	0.700000	0.725600	0.650000	0.725600	+3.657%	20,821	+92.944%
2026-02-27	0.651200	0.700000	0.651200	0.700000	0.000%	36,202	+100.000%
2026-02-26	0.699999	0.700000	0.699990	0.700000	+7.692%	29,108	+100.000%
2026-02-25	0.710000	0.730000	0.650000	0.650000	+0.355%	35,135	+115.385%
2026-02-24	0.800000	0.800000	0.647700	0.647700	-10.631%	120,905	+116.149%
2026-02-23	0.780000	0.800000	0.724750	0.724750	-6.120%	42,470	+93.170%
2026-02-20	0.768000	0.772000	0.768000	0.772000	-1.556%	600	+81.347%
2026-02-19	0.760000	0.784200	0.680900	0.784200	+4.630%	4,407	+78.526%
2026-02-18	0.725000	0.749500	0.631000	0.749500	-5.127%	16,808	+86.791%
2026-02-13	0.790000	0.795000	0.790000	0.790000	+3.947%	6,500	+77.215%
2026-02-12	0.800000	0.800000	0.760000	0.760000	+1.333%	1,706	+84.211%
2026-02-11	0.800000	0.800000	0.636800	0.750000	-12.791%	6,619	+86.667%
2026-02-10	0.854000	0.865900	0.847500	0.860000	+7.500%	2,134	+62.791%
2026-02-09	0.800000	0.800000	0.750000	0.800000	0.000%	222,573	+75.000%
2026-02-06	0.790000	0.800000	0.750000	0.800000	+0.013%	4,133	+75.000%
2026-02-05	0.776200	0.800000	0.750000	0.799900	+5.236%	3,467	+75.022%
2026-02-04	0.850000	0.850000	0.699300	0.760100	-8.422%	18,075	+84.186%
2026-02-03	0.880000	0.880100	0.830000	0.830000	-1.190%	40,197	+68.675%
2026-02-02	0.830000	0.900000	0.830000	0.840000	-1.176%	59,497	+66.667%
2026-01-30	0.840000	0.900000	0.840000	0.850000	-5.556%	28,555	+64.706%
2026-01-29	0.844000	0.900000	0.832200	0.900000	+5.634%	40,022	+55.556%
2026-01-28	0.840000	0.900000	0.830000	0.852000	+0.224%	27,018	+64.319%
2026-01-26	0.864100	0.864100	0.827900	0.850100	-5.544%	4,325	+64.687%
2026-01-23	0.820000	0.900000	0.820000	0.900000	+11.102%	198,566	+55.556%
2026-01-22	0.869800	0.894800	0.810000	0.810067	+0.008%	23,147	+72.825%
2026-01-21	0.870000	0.888000	0.810000	0.810000	+5.195%	5,608	+72.840%
2026-01-20	0.890000	0.940000	0.711000	0.770000	-12.609%	105,119	+81.818%
2026-01-16	0.880000	0.900000	0.880000	0.881100	-2.089%	12,831	+58.892%
2026-01-15	0.900000	0.940000	0.847300	0.899900	-0.011%	98,983	+55.573%
2026-01-14	0.900000	0.900000	0.850000	0.900000	+3.448%	22,942	+55.556%
2026-01-13	0.870000	0.875000	0.870000	0.870000	+1.933%	1,200	+60.920%
2026-01-12	0.880000	0.880000	0.853500	0.853500	-3.011%	2,101	+64.030%
2026-01-09	0.880000	0.880000	0.880000	0.880000	+4.762%	911	+59.091%
2026-01-08	0.824800	0.900000	0.824800	0.840001	+2.489%	83,627	+66.666%
2026-01-07	0.790700	0.839100	0.790000	0.819600	+1.801%	26,221	+70.815%
2026-01-06	0.829100	0.829100	0.790000	0.805100	-1.817%	5,808	+73.891%
2026-01-05	0.830000	0.840000	0.752600	0.820000	+4.035%	51,122	+70.732%
2026-01-02	0.771400	0.870000	0.771400	0.788200	-0.228%	12,983	+77.620%
2025-12-31	0.767300	0.870000	0.765600	0.790000	-9.185%	28,033	+77.215%
2025-12-30	0.860000	0.870000	0.750000	0.869900	+10.114%	72,276	+60.938%
2025-12-29	0.770000	0.870000	0.741600	0.790000	+6.613%	384,592	+77.215%
2025-12-26	0.768800	0.789999	0.730000	0.741000	-3.754%	87,916	+88.934%
2025-12-24	0.779100	0.789300	0.752700	0.769900	+4.041%	28,653	+81.842%
2025-12-23	0.720000	0.779800	0.720000	0.740000	+2.465%	189,993	+89.189%
2025-12-22	0.700000	0.750000	0.680000	0.722200	+6.159%	276,728	+93.852%
2025-12-19	0.749700	0.749700	0.620000	0.680300	-5.514%	379,321	+105.792%
2025-12-18	0.700000	0.900000	0.650000	0.720000	+157.143%	4,150,037	+94.444%
2025-12-17	0.280000	0.280000	0.280000	0.280000	+0.036%	10,107	+400.000%
2025-12-15	0.280000	0.280000	0.279900	0.279900	+3.667%	6,274	+400.179%
2025-12-12	0.281700	0.281700	0.270000	0.270000	-3.571%	9,114	+418.519%
2025-12-11	0.290000	0.290000	0.276601	0.280000	0.000%	13,969	+400.000%
2025-12-10	0.280000	0.280000	0.280000	0.280000	0.000%	25,200	+400.000%
2025-12-09	0.280000	0.280000	0.280000	0.280000	-6.355%	24,635	+400.000%
2025-12-08	0.300000	0.300000	0.280000	0.299000	-0.300%	21,031	+368.227%
2025-12-05	0.300000	0.300000	0.281800	0.299900	-6.252%	16,960	+366.822%
2025-12-03	0.400000	0.400000	0.319900	0.319900	-0.031%	15,955	+337.637%
2025-12-02	0.318800	0.320000	0.318800	0.320000	+14.286%	200	+337.500%
2025-12-01	0.280000	0.280000	0.280000	0.280000	0.000%	24,220	+400.000%
2025-11-26	0.280000	0.288000	0.280000	0.280000	0.000%	3,501	+400.000%
2025-11-21	0.280000	0.280000	0.280000	0.280000	-3.448%	745	+400.000%
2025-11-20	0.290000	0.290000	0.290000	0.290000	-3.333%	50,000	+382.759%
2025-11-18	0.300000	0.300600	0.282700	0.300000	0.000%	120,339	+366.667%
2025-11-17	0.310000	0.310000	0.300000	0.300000	-14.286%	5,000	+366.667%
2025-11-12	0.350000	0.350000	0.350000	0.350000	-2.778%	239,555	+300.000%
2025-11-11	0.360000	0.360000	0.360000	0.360000	+2.857%	101	+288.889%
2025-11-10	0.350000	0.350000	0.350000	0.350000	0.000%	278	+300.000%
2025-11-07	0.350000	0.350000	0.350000	0.350000	-1.408%	510	+300.000%
2025-11-06	0.350000	0.360000	0.350000	0.355000	+1.429%	19,027	+294.366%
2025-11-05	0.350000	0.350000	0.350000	0.350000	-2.778%	5,030	+300.000%
2025-11-04	0.300000	0.360000	0.300000	0.360000	+19.920%	152,476	+288.889%
2025-11-03	0.320001	0.340000	0.300000	0.300200	0.000%	53,176	+366.356%
2025-10-31	0.300000	0.300200	0.300000	0.300200	-10.734%	2,000	+366.356%
2025-10-30	0.316000	0.338500	0.300000	0.336300	+15.966%	48,888	+316.295%
2025-10-28	0.280010	0.315000	0.280010	0.290000	-14.555%	2,646	+382.759%
2025-10-27	0.280000	0.339400	0.280000	0.339400	+9.484%	27,000	+312.493%
2025-10-24	0.310000	0.310000	0.309999	0.309999	+2.717%	2,000	+351.614%
2025-10-23	0.280000	0.301800	0.280000	0.301800	+7.786%	9,998	+363.883%
2025-10-22	0.300000	0.300000	0.280000	0.280000	0.000%	30,000	+400.000%
2025-10-21	0.344000	0.344000	0.280000	0.280000	0.000%	20,145	+400.000%
2025-10-20	0.290000	0.290000	0.256400	0.280000	-15.152%	54,908	+400.000%
2025-10-17	0.360000	0.360000	0.315500	0.330000	-8.333%	12,651	+324.242%
2025-10-15	0.400000	0.400000	0.350000	0.360000	-0.669%	31,463	+288.889%
2025-10-14	0.410000	0.410000	0.344900	0.362423	+9.825%	6,285	+286.289%
2025-10-13	0.300000	0.330000	0.281300	0.330000	+3.125%	800	+324.242%
2025-10-10	0.317100	0.330000	0.310000	0.320000	-8.388%	21,034	+337.500%
2025-10-09	0.280000	0.349300	0.280000	0.349300	+24.750%	38,478	+300.802%
2025-10-08	0.250000	0.320000	0.250000	0.280000	+12.000%	73,985	+400.000%
2025-10-07	0.253324	0.270000	0.250000	0.250000	0.000%	7,768	+460.000%
2025-10-06	0.270000	0.280000	0.250000	0.250000	-9.519%	10,282	+460.000%
2025-10-02	0.276009	0.276300	0.276009	0.276300	+7.052%	1,450	+406.696%
2025-10-01	0.258000	0.260000	0.258000	0.258100	+3.240%	50,400	+442.425%
2025-09-30	0.270100	0.270100	0.220000	0.250000	-10.682%	50,501	+460.000%
2025-09-29	0.250200	0.280000	0.250200	0.279900	0.000%	5,300	+400.179%
2025-09-25	0.273900	0.280000	0.273900	0.279900	+4.324%	30,654	+400.179%
2025-09-22	0.280000	0.280000	0.268300	0.268300	+1.226%	2,300	+421.804%
2025-09-18	0.277000	0.280000	0.265050	0.265050	0.000%	10,000	+428.202%
2025-09-17	0.278000	0.279900	0.265049	0.265050	-5.339%	5,700	+428.202%
2025-09-16	0.274100	0.280000	0.274100	0.280000	+3.665%	1,226	+400.000%
2025-09-15	0.278000	0.280000	0.260200	0.270100	-3.536%	11,354	+418.327%
2025-09-11	0.259900	0.280000	0.259600	0.280000	+7.692%	39,553	+400.000%
2025-09-10	0.274800	0.280000	0.260000	0.260000	-1.103%	2,064	+438.462%
2025-09-09	0.280000	0.280000	0.258800	0.262900	-6.107%	7,800	+432.522%
2025-09-08	0.260000	0.280000	0.250000	0.280000	+7.692%	81,673	+400.000%
2025-09-05	0.260000	0.260000	0.260000	0.260000	+8.288%	550	+438.462%
2025-09-04	0.240100	0.240100	0.240100	0.240100	+4.756%	3,000	+483.090%
2025-09-03	0.240100	0.240100	0.229200	0.229200	-15.143%	1,107	+510.820%
2025-09-02	0.279200	0.279200	0.270100	0.270100	-3.536%	2,121	+418.327%
2025-08-27	0.282000	0.286000	0.280000	0.280000	+3.704%	72,300	+400.000%
2025-08-21	0.256100	0.270000	0.256100	0.270000	+8.783%	7,700	+418.519%
2025-08-20	0.247700	0.250000	0.247700	0.248200	-8.074%	1,528	+464.061%
2025-08-19	0.270000	0.270000	0.270000	0.270000	-5.230%	5,000	+418.519%
2025-08-18	0.283800	0.285000	0.282600	0.284900	-0.035%	9,648	+391.400%
2025-08-15	0.279200	0.285000	0.247500	0.285000	+1.786%	2,548	+391.228%
2025-08-14	0.279700	0.280000	0.279700	0.280000	+0.036%	2,689	+400.000%
2025-08-13	0.272100	0.280000	0.272100	0.279900	+3.667%	1,400	+400.179%
2025-08-12	0.270000	0.272100	0.260000	0.270000	0.000%	59,538	+418.519%
2025-08-11	0.270000	0.270000	0.270000	0.270000	0.000%	8,700	+418.519%
2025-08-07	0.270000	0.270000	0.270000	0.270000	0.000%	40,396	+418.519%
2025-08-05	0.274999	0.274999	0.270000	0.270000	-1.818%	1,800	+418.519%
2025-08-04	0.280000	0.280000	0.275000	0.275000	-1.786%	900	+409.091%
2025-07-30	0.280000	0.280000	0.279900	0.280000	-1.754%	21,000	+400.000%
2025-07-29	0.270000	0.285000	0.270000	0.285000	+5.556%	39,105	+391.228%
2025-07-28	0.270000	0.271000	0.256305	0.270000	-10.000%	5,273	+418.519%
2025-07-24	0.297600	0.300000	0.290000	0.300000	0.000%	8,950	+366.667%
2025-07-22	0.300000	0.300000	0.300000	0.300000	0.000%	200	+366.667%
2025-07-21	0.289300	0.300000	0.289300	0.300000	0.000%	2,250	+366.667%
2025-07-17	0.296600	0.300000	0.296600	0.300000	+2.041%	1,365	+366.667%
2025-07-16	0.284300	0.294000	0.284300	0.294000	+1.379%	606	+376.190%
2025-07-08	0.270000	0.290000	0.270000	0.290000	0.000%	8,968	+382.759%
2025-07-07	0.294000	0.295000	0.290000	0.290000	0.000%	25,652	+382.759%
2025-07-03	0.294500	0.294899	0.290000	0.290000	+7.407%	3,494	+382.759%
2025-07-02	0.270000	0.290300	0.270000	0.270000	-10.000%	45,199	+418.519%
2025-07-01	0.300000	0.300000	0.300000	0.300000	+11.070%	42,929	+366.667%
2025-06-30	0.270300	0.270300	0.270100	0.270100	-9.967%	3,115	+418.327%
2025-06-27	0.300000	0.350000	0.270000	0.300000	+3.448%	15,560	+366.667%
2025-06-26	0.297600	0.300000	0.250000	0.290000	-3.333%	436,881	+382.759%
2025-06-25	0.270000	0.320000	0.270000	0.300000	0.000%	32,583	+366.667%
2025-06-24	0.250000	0.350000	0.250000	0.300000	0.000%	272,314	+366.667%

.dark-mode .JDdnnB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JDdnnB{ color: #333333; background-color: white; border: 2px solid #333333; }CGCTWCartesian Growth Corporation III Warrantstock NASDAQ

CGCTW
Cartesian Growth Corporation III Warrant
stock NASDAQ