Skip to main content
Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
1.840
-0.160 (-8.00%)
Dec 3, 2024, 2:00 PM EST - Market open

Freightos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 20242.092.101.922.002.00-3.38%82,765
Nov 29, 20241.982.261.982.072.070.98%96,084
Nov 27, 20242.072.151.952.052.05-2.38%33,200
Nov 26, 20242.192.311.932.102.10-44,992
Nov 25, 20242.402.402.022.102.10-11.39%227,751
Nov 22, 20242.362.552.312.372.37-1.25%148,865
Nov 21, 20241.952.471.952.402.4025.65%206,951
Nov 20, 20241.911.951.801.911.914.37%118,621
Nov 19, 20241.971.971.741.831.83-9.85%118,191
Nov 18, 20242.222.251.942.032.03-9.38%97,261
Nov 15, 20242.252.292.152.242.240.90%63,512
Nov 14, 20242.402.472.012.222.22-7.31%150,632
Nov 13, 20242.312.502.212.402.405.51%111,154
Nov 12, 20242.592.602.202.272.27-13.36%172,025
Nov 11, 20242.432.772.402.622.6223.00%737,976
Nov 8, 20241.702.151.562.132.1327.54%356,948
Nov 7, 20241.601.701.471.671.6714.38%131,669
Nov 6, 20241.451.591.451.461.460.69%611,519
Nov 5, 20241.371.521.351.451.457.41%392,862
Nov 4, 20241.301.381.301.351.35-22,270
Nov 1, 20241.331.381.331.351.350.75%27,001
Oct 31, 20241.341.421.271.341.34-0.74%152,277
Oct 30, 20241.301.401.281.351.353.85%196,525
Oct 29, 20241.301.341.301.301.30-26,148
Oct 28, 20241.311.321.301.301.30-2.26%86,176
Oct 25, 20241.321.341.311.331.330.76%16,426
Oct 24, 20241.351.361.321.321.32-2.94%8,278
Oct 23, 20241.331.381.321.361.362.26%21,740
Oct 22, 20241.321.451.321.331.33-0.75%33,957
Oct 21, 20241.301.441.301.341.343.08%91,631
Oct 18, 20241.301.451.301.301.30-2.26%21,528
Oct 17, 20241.371.421.331.331.33-5.00%9,561
Oct 16, 20241.311.461.311.401.407.69%119,091
Oct 15, 20241.301.351.301.301.30-2.26%24,137
Oct 14, 20241.331.371.321.331.33-0.75%8,619
Oct 11, 20241.421.471.341.341.34-6.94%43,631
Oct 10, 20241.371.441.371.441.445.11%39,559
Oct 9, 20241.371.501.371.371.37-13,925
Oct 8, 20241.361.451.351.371.37-2.84%35,874
Oct 7, 20241.391.501.391.411.41-4.08%23,682
Oct 4, 20241.371.511.351.471.478.09%20,249
Oct 3, 20241.411.601.351.361.36-2.86%28,815
Oct 2, 20241.331.421.321.401.404.48%13,571
Oct 1, 20241.421.461.331.341.34-6.94%20,922
Sep 30, 20241.431.491.411.441.44-0.69%20,877
Sep 27, 20241.361.541.321.451.455.84%50,925
Sep 26, 20241.361.411.331.371.371.48%15,127
Sep 25, 20241.411.411.351.351.35-4.93%6,647
Sep 24, 20241.381.481.341.421.425.19%26,616
Sep 23, 20241.341.361.331.351.35-12,634
Sep 20, 20241.361.391.301.351.35-2.17%67,881
Sep 19, 20241.421.421.381.381.38-2.82%30,862
Sep 18, 20241.401.441.401.421.421.43%17,423
Sep 17, 20241.401.451.401.401.40-10,524
Sep 16, 20241.431.501.401.401.40-2.10%30,077
Sep 13, 20241.501.551.431.431.43-5.61%23,548
Sep 12, 20241.511.551.401.521.52-1.62%52,054
Sep 11, 20241.431.591.431.541.547.69%24,554
Sep 10, 20241.501.541.431.431.43-4.67%16,748
Sep 9, 20241.531.581.501.501.50-1.96%11,855
Sep 6, 20241.651.651.531.531.53-8,007
Sep 5, 20241.561.571.531.531.53-0.65%22,012
Sep 4, 20241.541.591.491.541.54-1.91%17,287
Sep 3, 20241.601.621.571.571.57-1.88%13,090
Aug 30, 20241.601.691.601.601.60-1.23%9,801
Aug 29, 20241.691.691.611.621.62-3.57%26,844
Aug 28, 20241.631.701.601.681.683.70%8,429
Aug 27, 20241.651.701.621.621.62-2.41%15,475
Aug 26, 20241.631.741.631.661.66-0.60%36,873
Aug 23, 20241.501.691.401.671.6713.61%34,447
Aug 22, 20241.631.681.471.471.47-13.53%76,636
Aug 21, 20241.681.721.641.701.701.80%66,326
Aug 20, 20241.631.691.631.671.671.21%42,050
Aug 19, 20241.701.801.641.651.650.61%96,050
Aug 16, 20241.611.701.611.641.640.61%41,310
Aug 15, 20241.571.631.551.631.634.49%20,875
Aug 14, 20241.601.621.551.561.56-2.50%30,231
Aug 13, 20241.601.641.601.601.60-7,799
Aug 12, 20241.641.641.601.601.60-3.61%9,115
Aug 9, 20241.631.701.601.661.660.61%26,719
Aug 8, 20241.621.741.611.651.651.85%7,640
Aug 7, 20241.691.751.621.621.62-4.71%9,068
Aug 6, 20241.631.781.611.701.703.03%29,185
Aug 5, 20241.651.681.601.651.65-2.37%23,975
Aug 2, 20241.751.841.651.691.69-3.43%24,836
Aug 1, 20241.751.801.751.751.75-6,903
Jul 31, 20241.751.901.751.751.75-47,554
Jul 30, 20241.751.821.751.751.75-9,520
Jul 29, 20241.801.881.751.751.75-7.41%27,440
Jul 26, 20241.921.961.861.891.89-1.05%17,497
Jul 25, 20241.652.001.651.911.9115.06%78,025
Jul 24, 20241.711.791.661.661.66-4.60%18,357
Jul 23, 20241.741.811.741.741.74-1.14%26,399
Jul 22, 20241.801.881.721.761.76-2.22%19,187
Jul 19, 20241.811.871.801.801.80-2.70%11,357
Jul 18, 20241.941.941.811.851.85-5.13%12,573
Jul 17, 20241.902.001.821.951.95-15,122
Jul 16, 20241.802.001.801.951.952.63%74,540
Jul 15, 20241.962.071.901.901.90-2.56%24,663
Jul 12, 20241.922.091.901.951.95-0.51%13,722