Cartesian Growth IV Stock Price History

NASDAQ: CGCFFinanceBlank ChecksUSD

9.810.00 (0.00%)

At close: Oct 5, 4:00 PM ET · Delayed 15 min

CGCF price history at a glance

The price history for Cartesian Growth IV (CGCF) on this page begins on August 17, 2026, when the stock closed at $9.87; it most recently closed at $9.81 on October 5, 2026. The highest price in this record is $10.00, reached on August 17, 2026; the latest close is 1.9% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2026: $10.00
Date of high: Aug 17, 2026
Low since 2026: $9.78
Date of low: Sep 21, 2026
52-week high: $10.00
52-week low: $9.78
IPO year: 2026
Last close: $9.81

CGCF returns

1 week

-0.10%

1 month

-0.30%

CGCF price return, excluding dividends.

CGCF daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 8, 2026	9.81	9.81	9.81	9.81	0.00%	0
Oct 7, 2026	9.81	9.81	9.81	9.81	0.00%	0
Oct 6, 2026	9.81	9.81	9.81	9.81	0.00%	0
Oct 5, 2026	9.81	9.81	9.81	9.81	-0.10%	400
Oct 2, 2026	9.82	9.82	9.82	9.82	0.00%	0
Oct 1, 2026	9.81	9.82	9.81	9.82	+0.10%	50.00K
Sep 30, 2026	9.81	9.81	9.81	9.81	+0.10%	2.50K
Sep 29, 2026	9.81	9.81	9.80	9.80	0.00%	2.60K
Sep 28, 2026	9.80	9.80	9.80	9.80	-0.10%	100
Sep 25, 2026	9.81	9.81	9.81	9.81	0.00%	0
Sep 24, 2026	9.81	9.81	9.81	9.81	+0.10%	300
Sep 23, 2026	9.80	9.81	9.80	9.80	+0.20%	209.20K
Sep 22, 2026	9.80	9.80	9.78	9.78	-0.20%	93.10K
Sep 21, 2026	9.80	9.80	9.80	9.80	0.00%	0
Sep 18, 2026	9.81	9.82	9.80	9.80	-0.10%	8.80K
Sep 17, 2026	9.82	9.82	9.81	9.81	-0.10%	1.70K
Sep 16, 2026	9.83	9.83	9.82	9.82	-0.10%	26.30K
Sep 15, 2026	9.83	9.83	9.83	9.83	-0.10%	500
Sep 14, 2026	9.84	9.84	9.84	9.84	0.00%	500
Sep 11, 2026	9.84	9.84	9.84	9.84	0.00%	0
Sep 10, 2026	9.84	9.84	9.84	9.84	0.00%	200
Sep 9, 2026	9.84	9.84	9.84	9.84	0.00%	0
Sep 8, 2026	9.84	9.84	9.84	9.84	0.00%	3.70K
Sep 4, 2026	9.84	9.84	9.83	9.84	0.00%	131.70K
Sep 3, 2026	9.84	9.84	9.84	9.84	0.00%	54.50K
Sep 2, 2026	9.84	9.84	9.84	9.84	0.00%	1.80K
Sep 1, 2026	9.84	9.84	9.84	9.84	0.00%	1.00K
Aug 31, 2026	9.84	9.84	9.84	9.84	0.00%	600
Aug 28, 2026	9.84	9.84	9.84	9.84	0.00%	0
Aug 27, 2026	9.84	9.84	9.84	9.84	-0.20%	1.40K
Aug 26, 2026	9.84	9.86	9.84	9.86	-0.20%	100.10K
Aug 25, 2026	9.88	9.88	9.88	9.88	+0.20%	1.10K
Aug 24, 2026	9.84	9.86	9.83	9.86	-0.10%	200.90K
Aug 21, 2026	9.82	9.88	9.82	9.87	+0.51%	1.70K
Aug 20, 2026	9.82	9.82	9.82	9.82	0.00%	100
Aug 19, 2026	9.82	9.82	9.82	9.82	0.00%	3.40K
Aug 18, 2026	9.85	9.85	9.82	9.82	-1.50%	8.90K
Aug 17, 2026	9.95	10.00	9.92	9.97	—	7.50K

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CGCF chart for longer ranges.