NASDAQ : CGCF
Cartesian Growth Corporation IV — Price history
Financials · Shell Companies · United States
Last price 9.81 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 340.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Cartesian Growth Corporation IV (CGCF) closed at 9.81 USD on 2026-10-29. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-29 | 9.81 | 9.81 | 9.81 | 9.81 | 287 | +0.10% |
| 2026-10-28 | 9.805 | 9.81 | 9.8 | 9.8 | 11,600 | -0.05% |
| 2026-10-27 | 9.81 | 9.815 | 9.805 | 9.805 | 16,097 | -0.05% |
| 2026-10-26 | 9.81 | 9.81 | 9.81 | 9.81 | 2,305 | +0.00% |
| 2026-10-22 | 9.81 | 9.81 | 9.81 | 9.81 | 300,106 | +0.00% |
| 2026-10-20 | 9.82 | 9.825 | 9.81 | 9.81 | 100,009 | -0.20% |
| 2026-10-19 | 9.83 | 9.83 | 9.83 | 9.83 | 108 | +0.00% |
| 2026-10-16 | 9.82 | 9.83 | 9.82 | 9.83 | 33,141 | +0.00% |
| 2026-10-15 | 9.83 | 9.83 | 9.83 | 9.83 | 66,512 | +0.00% |
| 2026-10-13 | 9.825 | 9.83 | 9.825 | 9.83 | 9,656 | +0.10% |
| 2026-10-12 | 9.821 | 9.821 | 9.82 | 9.82 | 431 | +0.10% |
| 2026-10-05 | 9.81 | 9.81 | 9.81 | 9.81 | 419 | -0.05% |
| 2026-10-01 | 9.81 | 9.815 | 9.81 | 9.815 | 50,043 | +0.05% |
| 2026-09-30 | 9.81 | 9.81 | 9.81 | 9.81 | 2,469 | +0.10% |
| 2026-09-29 | 9.805 | 9.805 | 9.8 | 9.8 | 2,576 | +0.00% |
| 2026-09-28 | 9.8 | 9.8 | 9.8 | 9.8 | 130 | -0.10% |
| 2026-09-24 | 9.81 | 9.81 | 9.81 | 9.81 | 289 | +0.10% |
| 2026-09-23 | 9.8 | 9.805 | 9.8 | 9.8 | 209,186 | +0.20% |
| 2026-09-22 | 9.8 | 9.8 | 9.78 | 9.78 | 93,070 | -0.20% |
| 2026-09-18 | 9.81 | 9.815 | 9.8 | 9.8 | 8,762 | -0.10% |
| 2026-09-17 | 9.815 | 9.815 | 9.81 | 9.81 | 1,692 | -0.10% |
| 2026-09-16 | 9.83 | 9.83 | 9.82 | 9.82 | 26,325 | -0.09% |
| 2026-09-15 | 9.83 | 9.83 | 9.829 | 9.829 | 508 | -0.11% |
| 2026-09-14 | 9.84 | 9.84 | 9.84 | 9.84 | 520 | +0.00% |
| 2026-09-10 | 9.84 | 9.84 | 9.84 | 9.84 | 245 | +0.00% |
| 2026-09-08 | 9.84 | 9.84 | 9.84 | 9.84 | 3,713 | +0.00% |
| 2026-09-04 | 9.84 | 9.84 | 9.83 | 9.84 | 132,209 | +0.00% |
| 2026-09-03 | 9.84 | 9.84 | 9.84 | 9.84 | 54,543 | +0.00% |
| 2026-09-02 | 9.84 | 9.84 | 9.84 | 9.84 | 1,795 | +0.00% |
| 2026-09-01 | 9.84 | 9.84 | 9.84 | 9.84 | 1,027 | +0.00% |
| 2026-08-31 | 9.84 | 9.84 | 9.84 | 9.84 | 556 | +0.00% |
| 2026-08-27 | 9.84 | 9.84 | 9.84 | 9.84 | 1,406 | -0.15% |
| 2026-08-26 | 9.84 | 9.855 | 9.84 | 9.855 | 100,133 | -0.25% |
| 2026-08-25 | 9.88 | 9.88 | 9.88 | 9.88 | 1,065 | +0.25% |
| 2026-08-24 | 9.84 | 9.855 | 9.83 | 9.855 | 200,906 | -0.15% |
| 2026-08-21 | 9.82 | 9.88 | 9.82 | 9.87 | 1,712 | +0.51% |
| 2026-08-20 | 9.82 | 9.82 | 9.82 | 9.82 | 138 | +0.00% |
| 2026-08-19 | 9.82 | 9.82 | 9.82 | 9.82 | 3,374 | +0.00% |
| 2026-08-18 | 9.85 | 9.85 | 9.82 | 9.82 | 8,853 | -1.50% |