Skip to main content
Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
2.430
+0.090 (3.85%)
At close: Jun 3, 2025, 4:00 PM
2.370
-0.060 (-2.47%)
After-hours: Jun 3, 2025, 4:37 PM EDT

Freightos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20252.332.472.172.432.433.85%91,986
Jun 2, 20252.132.342.082.342.3411.43%53,819
May 30, 20252.152.242.052.102.10-3.23%40,012
May 29, 20252.302.302.112.172.17-4.82%37,823
May 28, 20252.352.362.252.282.28-3.39%36,271
May 27, 20252.432.492.242.362.36-3.67%107,626
May 23, 20252.352.482.302.452.451.24%43,969
May 22, 20252.432.462.232.422.422.11%49,494
May 21, 20252.582.592.212.372.37-7.42%45,572
May 20, 20252.162.602.102.562.5614.80%196,819
May 19, 20252.212.242.162.232.23-1.76%59,691
May 16, 20252.272.372.222.272.272.25%72,968
May 15, 20252.282.342.212.222.22-2.63%58,514
May 14, 20252.322.362.222.282.282.47%44,516
May 13, 20252.242.372.162.232.23-55,370
May 12, 20252.252.252.102.232.235.95%98,321
May 9, 20252.142.232.032.102.10-4.55%45,216
May 8, 20252.112.202.082.202.204.76%53,232
May 7, 20252.102.202.002.102.104.48%76,950
May 6, 20252.152.252.002.012.01-9.05%45,479
May 5, 20252.312.452.152.212.21-4.74%25,196
May 2, 20252.322.441.722.322.32-2.93%137,709
May 1, 20252.232.452.102.392.394.37%58,843
Apr 30, 20252.102.322.052.292.296.02%42,240
Apr 29, 20252.002.242.002.162.164.85%42,114
Apr 28, 20252.402.402.022.062.06-14.35%55,569
Apr 25, 20252.152.552.052.412.4112.38%46,996
Apr 24, 20252.002.151.902.142.147.00%95,501
Apr 23, 20252.192.191.912.002.001.52%48,430
Apr 22, 20251.862.001.861.971.976.49%25,550
Apr 21, 20251.991.991.811.851.85-6.80%65,653
Apr 17, 20252.002.021.921.991.99-0.25%16,249
Apr 16, 20251.962.091.921.991.99-2.45%22,829
Apr 15, 20252.072.191.932.042.04-31,491
Apr 14, 20252.022.271.882.042.049.68%59,752
Apr 11, 20252.062.101.861.861.86-7.00%30,720
Apr 10, 20252.152.161.862.002.00-9.91%23,283
Apr 9, 20251.872.401.722.222.2221.98%64,049
Apr 8, 20251.822.221.801.821.82-1.09%88,496
Apr 7, 20251.862.091.721.841.84-5.15%111,611
Apr 4, 20252.072.301.771.941.94-8.49%121,547
Apr 3, 20252.342.342.112.122.12-14.52%66,306
Apr 2, 20252.362.492.162.482.482.48%59,977
Apr 1, 20252.372.512.322.422.421.26%21,399
Mar 31, 20252.312.432.252.392.391.06%20,628
Mar 28, 20252.372.392.302.372.37-1.05%32,204
Mar 27, 20252.502.592.352.392.39-6.27%17,007
Mar 26, 20252.522.612.472.552.550.79%48,009
Mar 25, 20252.572.622.422.532.53-1.56%69,730
Mar 24, 20252.542.662.412.572.572.39%80,006