Cargojet Inc. (FRA:CJ8A)
Germany · Delayed Price · Currency is EUR 53.50
+1.00 (1.90%)
At close: Jan 6, 2026
Cargojet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 56.50 | 56.50 | 54.50 | 55.50 | 55.50 | -1.77% | - |
| Jan 8, 2026 | 52.50 | 56.50 | 52.50 | 56.50 | 56.50 | 7.62% | - |
| Jan 7, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Jan 6, 2026 | 52.50 | 53.50 | 52.50 | 53.50 | 53.50 | 1.90% | - |
| Jan 5, 2026 | 53.00 | 53.50 | 52.50 | 52.50 | 52.50 | -0.94% | - |
| Jan 2, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | 0.95% | - |
| Dec 30, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - | - |
| Dec 29, 2025 | 53.00 | 53.00 | 52.50 | 52.50 | 52.50 | 0.96% | - |
| Dec 23, 2025 | 51.50 | 52.00 | 51.50 | 52.00 | 52.00 | 1.96% | - |
| Dec 22, 2025 | 51.50 | 52.00 | 51.00 | 51.00 | 51.00 | -0.97% | - |
| Dec 19, 2025 | 50.00 | 51.50 | 50.00 | 51.50 | 51.50 | 1.98% | - |
| Dec 18, 2025 | 49.60 | 50.50 | 49.00 | 50.50 | 50.28 | 2.23% | - |
| Dec 17, 2025 | 46.80 | 49.40 | 46.80 | 49.40 | 49.19 | 6.01% | - |
| Dec 16, 2025 | 46.60 | 46.60 | 46.40 | 46.60 | 46.40 | - | - |
| Dec 15, 2025 | 46.80 | 46.80 | 46.20 | 46.60 | 46.40 | -0.85% | - |
| Dec 12, 2025 | 47.40 | 47.40 | 47.00 | 47.00 | 46.80 | -0.84% | - |
| Dec 11, 2025 | 48.20 | 48.20 | 47.40 | 47.40 | 47.19 | -1.66% | - |
| Dec 10, 2025 | 48.80 | 48.80 | 48.20 | 48.20 | 47.99 | -1.23% | - |
| Dec 9, 2025 | 49.60 | 49.80 | 48.80 | 48.80 | 48.59 | -1.61% | - |
| Dec 8, 2025 | 49.60 | 50.00 | 49.60 | 49.60 | 49.38 | - | - |
| Dec 5, 2025 | 49.00 | 49.80 | 49.00 | 49.60 | 49.38 | 1.22% | - |
| Dec 4, 2025 | 49.60 | 49.60 | 49.00 | 49.00 | 48.79 | -1.21% | - |
| Dec 3, 2025 | 49.40 | 49.60 | 49.40 | 49.60 | 49.38 | - | - |
| Dec 2, 2025 | 48.80 | 49.60 | 48.40 | 49.60 | 49.38 | 1.64% | - |
| Dec 1, 2025 | 50.00 | 50.00 | 48.60 | 48.80 | 48.59 | -2.01% | - |
| Nov 28, 2025 | 49.80 | 50.50 | 49.80 | 49.80 | 49.58 | - | - |
| Nov 27, 2025 | 48.80 | 49.80 | 48.60 | 49.80 | 49.58 | 1.63% | - |
| Nov 26, 2025 | 48.40 | 49.20 | 48.40 | 49.00 | 48.79 | 0.82% | - |
| Nov 25, 2025 | 46.80 | 48.60 | 46.80 | 48.60 | 48.39 | 3.40% | - |
| Nov 24, 2025 | 46.60 | 47.00 | 46.00 | 47.00 | 46.80 | 0.43% | - |
| Nov 21, 2025 | 44.60 | 46.80 | 44.60 | 46.80 | 46.60 | 4.46% | - |
| Nov 20, 2025 | 44.20 | 45.80 | 44.20 | 44.80 | 44.61 | 1.36% | - |
| Nov 19, 2025 | 44.40 | 44.60 | 44.00 | 44.20 | 44.01 | -0.45% | - |
| Nov 18, 2025 | 45.00 | 45.00 | 44.20 | 44.40 | 44.21 | -1.33% | - |
| Nov 17, 2025 | 44.60 | 46.00 | 44.60 | 45.00 | 44.80 | 1.35% | - |
| Nov 14, 2025 | 44.40 | 44.80 | 44.20 | 44.40 | 44.21 | 0.45% | - |
| Nov 13, 2025 | 44.40 | 44.40 | 44.00 | 44.20 | 44.01 | -0.90% | - |
| Nov 12, 2025 | 42.40 | 44.60 | 42.40 | 44.60 | 44.41 | 5.69% | - |
| Nov 11, 2025 | 42.20 | 42.20 | 41.40 | 42.20 | 42.02 | - | - |
| Nov 10, 2025 | 42.60 | 43.00 | 41.80 | 42.20 | 42.02 | -0.94% | - |
| Nov 7, 2025 | 41.40 | 42.60 | 40.40 | 42.60 | 42.41 | 2.90% | - |
| Nov 6, 2025 | 42.60 | 43.20 | 41.40 | 41.40 | 41.22 | -2.36% | - |
| Nov 5, 2025 | 48.60 | 48.60 | 42.40 | 42.40 | 42.22 | -14.52% | - |
| Nov 4, 2025 | 50.00 | 50.00 | 49.20 | 49.60 | 49.38 | -0.80% | - |
| Nov 3, 2025 | 50.50 | 50.50 | 50.00 | 50.00 | 49.78 | - | - |
| Oct 31, 2025 | 49.60 | 51.00 | 49.60 | 50.00 | 49.78 | 0.81% | - |
| Oct 30, 2025 | 49.80 | 50.50 | 49.60 | 49.60 | 49.38 | -0.40% | - |
| Oct 29, 2025 | 51.00 | 51.00 | 49.80 | 49.80 | 49.58 | -2.35% | - |
| Oct 28, 2025 | 51.00 | 51.50 | 51.00 | 51.00 | 50.78 | - | - |
| Oct 27, 2025 | 50.50 | 51.50 | 50.50 | 51.00 | 50.78 | 0.99% | - |