Cartesian Growth Corporat... (CGCT)
NASDAQ: CGCT
· Real-Time Price · USD
10.15
0.12 (1.20%)
At close: Aug 25, 2025, 2:53 PM
10.02
-1.28%
After-hours: Aug 25, 2025, 04:02 PM EDT
CGCT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 10.04 | 10.04 | 10.03 | 10.03 | 10.03 | 0.10% | 69,200 |
| Aug 20, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.00% | 40,200 |
| Aug 19, 2025 | 10.03 | 10.03 | 10.02 | 10.02 | 10.02 | -1.47% | 280,900 |
| Aug 18, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.40% | 100,000 |
| Aug 15, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.00% | 37,600 |
| Aug 14, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.10% | 50,700 |
| Aug 13, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.10% | 33,100 |
| Aug 12, 2025 | 10.03 | 10.03 | 10.01 | 10.01 | 10.01 | -1.57% | 1,519,700 |
| Aug 11, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.19% | 12,900 |
| Aug 8, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 2,700 |
| Aug 7, 2025 | 10.07 | 10.08 | 10.05 | 10.05 | 10.05 | -0.99% | 11,000 |
| Aug 6, 2025 | 10.21 | 10.21 | 10.10 | 10.15 | 10.15 | 1.20% | 8,280 |
| Aug 5, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.67% | 100,907 |
| Aug 4, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.20 | -0.97% | 1,789 |
| Aug 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.29% | 100 |
| Jul 31, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 0.00% | 1,000 |
| Jul 30, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -2.00% | 1,944 |
| Jul 29, 2025 | 10.35 | 10.48 | 10.35 | 10.48 | 10.48 | 4.28% | 1,500 |
| Jul 28, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 1,336 |
| Jul 25, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.00% | 0 |