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
20th May 2026 (Wed) 1.15 1.20 1.15 1.20 2,200
19th May 2026 (Tue) 1.02 1.16 1.01 1.13 1,569
18th May 2026 (Mon) 1.18 1.18 1.15 1.15 575
15th May 2026 (Fri) 1.18 1.18 1.14 1.15 1,500
14th May 2026 (Thu) 1.16 1.22 1.16 1.20 1,000
13th May 2026 (Wed) 1.14 1.17 1.13 1.17 8,783
12th May 2026 (Tue) 1.19 1.20 1.10 1.17 11,548
11th May 2026 (Mon) 1.15 1.15 1.11 1.14 800
8th May 2026 (Fri) 1.15 1.20 1.04 1.10 14,611
7th May 2026 (Thu) 1.175 1.21 1.15 1.20 103
6th May 2026 (Wed) 1.20 1.20 1.19 1.19 1,400
5th May 2026 (Tue) 1.25 1.25 1.23 1.23 0
4th May 2026 (Mon) 1.25 1.25 1.25 1.165 35
1st May 2026 (Fri) 1.14 1.25 1.14 1.25 0
30th Apr 2026 (Thu) 1.14 1.25 1.14 1.245 15,934
29th Apr 2026 (Wed) 1.13 1.13 1.12 1.12 191
28th Apr 2026 (Tue) 1.12 1.12 1.09 1.115 20,340
27th Apr 2026 (Mon) 1.12 1.13 1.12 1.12 9
24th Apr 2026 (Fri) 1.10 1.10 1.07 1.07 30
23rd Apr 2026 (Thu) 1.10 1.15 1.10 1.05 1,500
22nd Apr 2026 (Wed) 0.90 0.9425 0.90 0.95 1,452
21st Apr 2026 (Tue) 0.89 0.89 0.8883 0.89 200
20th Apr 2026 (Mon) 0.9299 0.94 0.85 0.8516 21,736
17th Apr 2026 (Fri) 0.90 0.94 0.90 0.9151 7,535
16th Apr 2026 (Thu) 0.8301 0.94 0.82 0.92 12,182
15th Apr 2026 (Wed) 0.77 0.8787 0.76 0.845 23,202
14th Apr 2026 (Tue) 0.7001 0.75 0.7001 0.75 0
13th Apr 2026 (Mon) 0.7001 0.7001 0.7001 0.7029 0
10th Apr 2026 (Fri) 0.75 0.75 0.75 0.75 31,157
9th Apr 2026 (Thu) 0.70 0.70 0.69 0.69 0
8th Apr 2026 (Wed) 0.70 0.70 0.69 0.69 0
7th Apr 2026 (Tue) 0.70 0.70 0.70 0.70 0
6th Apr 2026 (Mon) 0.70 0.77 0.70 0.77 0
3rd Apr 2026 (Fri) 0.70 0.75 0.70 0.75 0
2nd Apr 2026 (Thu) 0.70 0.75 0.70 0.75 0
1st Apr 2026 (Wed) 0.70 0.70 0.70 0.70 1,500
31st Mar 2026 (Tue) 0.7316 0.7316 0.68 0.68 0
30th Mar 2026 (Mon) 0.7316 0.7316 0.68 0.68 0
27th Mar 2026 (Fri) 0.7316 0.7316 0.7316 0.72 0
26th Mar 2026 (Thu) 0.7316 0.78 0.7316 0.78 0
25th Mar 2026 (Wed) 0.7316 0.74 0.7316 0.74 139
24th Mar 2026 (Tue) 0.7508 0.7508 0.7316 0.7316 0
23rd Mar 2026 (Mon) 0.7508 0.80 0.7508 0.80 0
FTSE 100 Latest
Value10,443.47
Change11.13