Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cartesian Growt (CGCTW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.79 0.7949 0.79 0.80 300
5th Feb 2026 (Thu) 0.8416 0.8416 0.7999 0.7999 0
4th Feb 2026 (Wed) 0.8416 0.8416 0.6993 0.7601 100
3rd Feb 2026 (Tue) 0.88 0.88 0.8301 0.83 100
2nd Feb 2026 (Mon) 0.8825 0.8825 0.84 0.84 513
30th Jan 2026 (Fri) 0.85 0.87 0.85 0.85 200
29th Jan 2026 (Thu) 0.872 0.872 0.8322 0.90 0
28th Jan 2026 (Wed) 0.84 0.84 0.84 0.8501 0
27th Jan 2026 (Tue) 0.83 0.8501 0.83 0.8501 0
26th Jan 2026 (Mon) 0.83 0.8501 0.83 0.8501 0
23rd Jan 2026 (Fri) 0.83 0.90 0.83 0.90 4,000
22nd Jan 2026 (Thu) 0.821 0.821 0.8101 0.81 900
21st Jan 2026 (Wed) 0.87 0.87 0.81 0.81 300
20th Jan 2026 (Tue) 0.8901 0.90 0.754 0.77 3,295
19th Jan 2026 (Mon) 0.90 0.90 0.8811 0.8811 0
16th Jan 2026 (Fri) 0.90 0.90 0.8811 0.8811 0
15th Jan 2026 (Thu) 0.90 0.90 0.90 0.8999 1,600
14th Jan 2026 (Wed) 0.87 0.90 0.87 0.90 0
13th Jan 2026 (Tue) 0.87 0.87 0.87 0.8535 600
12th Jan 2026 (Mon) 0.8391 0.8535 0.8391 0.8535 0
9th Jan 2026 (Fri) 0.8391 0.88 0.8391 0.88 0
8th Jan 2026 (Thu) 0.8391 0.87 0.8391 0.84 2,332
7th Jan 2026 (Wed) 0.7907 0.8196 0.79 0.8196 8,952
6th Jan 2026 (Tue) 0.79 0.8258 0.79 0.8051 500
5th Jan 2026 (Mon) 0.81 0.8294 0.76 0.82 11,416
2nd Jan 2026 (Fri) 0.8177 0.83 0.8177 0.7882 200
1st Jan 2026 (Thu) 0.8202 0.8202 0.8202 0.79 149
31st Dec 2025 (Wed) 0.8202 0.8202 0.8202 0.79 149
30th Dec 2025 (Tue) 0.79 0.8675 0.7521 0.8699 4,614
29th Dec 2025 (Mon) 0.77 0.865 0.77 0.79 33,861
26th Dec 2025 (Fri) 0.7688 0.7747 0.73 0.741 7,452
25th Dec 2025 (Thu) 0.7699 0.7699 0.7699 0.7699 200
24th Dec 2025 (Wed) 0.7699 0.7699 0.7699 0.7699 200
23rd Dec 2025 (Tue) 0.75 0.7798 0.74 0.74 24,372
22nd Dec 2025 (Mon) 0.7455 0.7489 0.68 0.7222 6,586
19th Dec 2025 (Fri) 0.66 0.6899 0.6599 0.6803 29,934
18th Dec 2025 (Thu) 0.708 0.8588 0.65 0.72 93,394
17th Dec 2025 (Wed) 0.28 0.28 0.28 0.28 0
16th Dec 2025 (Tue) 0.28 0.28 0.268 0.268 0
15th Dec 2025 (Mon) 0.28 0.28 0.28 0.2799 1,343
12th Dec 2025 (Fri) 0.28 0.28 0.27 0.27 0
11th Dec 2025 (Thu) 0.28 0.28 0.28 0.28 600
10th Dec 2025 (Wed) 0.28 0.28 0.28 0.28 7,100
9th Dec 2025 (Tue) 0.2999 0.2999 0.28 0.28 0
8th Dec 2025 (Mon) 0.2999 0.30 0.2985 0.299 5,337
FTSE 100 Latest
Value10,369.75
Change60.53