Skip to main content
Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
4.090
-0.080 (-1.92%)
At close: Feb 4, 2025, 4:00 PM
4.010
-0.080 (-1.96%)
After-hours: Feb 4, 2025, 7:32 PM EST

Freightos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20254.184.203.964.094.09-1.92%70,102
Feb 3, 20253.984.223.644.174.174.25%140,741
Jan 31, 20253.684.113.684.004.008.40%138,806
Jan 30, 20253.643.693.513.693.692.50%69,762
Jan 29, 20253.533.683.403.603.600.84%128,195
Jan 28, 20253.503.803.473.573.571.13%103,930
Jan 27, 20253.483.803.153.533.53-0.84%156,114
Jan 24, 20253.633.903.543.563.56-2.20%149,988
Jan 23, 20253.613.883.523.643.64-1.62%112,080
Jan 22, 20254.004.223.553.703.70-7.50%256,063
Jan 21, 20254.354.423.914.004.002.04%254,713
Jan 17, 20253.704.083.533.923.929.50%429,642
Jan 16, 20253.203.623.153.583.588.48%183,484
Jan 15, 20252.963.322.933.303.3011.86%120,172
Jan 14, 20253.063.062.902.952.95-2.64%21,939
Jan 13, 20253.073.232.883.033.03-3.81%63,276
Jan 10, 20253.153.262.893.153.15-0.32%69,675
Jan 8, 20253.053.303.003.163.160.96%73,413
Jan 7, 20253.203.263.063.133.13-5.15%64,401
Jan 6, 20253.153.303.083.303.303.77%134,649
Jan 3, 20252.983.242.823.183.189.66%85,671
Jan 2, 20252.933.022.832.902.90-4.92%90,210
Dec 31, 20242.893.072.673.053.054.10%101,944
Dec 30, 20242.852.952.722.932.932.81%50,118
Dec 27, 20242.822.902.612.852.85-0.35%52,319
Dec 26, 20242.952.972.752.862.86-0.69%41,719
Dec 24, 20242.902.932.812.882.88-3.68%36,115
Dec 23, 20242.702.992.562.992.9912.83%147,925
Dec 20, 20242.362.682.352.652.657.29%92,404
Dec 19, 20242.552.592.332.472.47-2.76%59,308
Dec 18, 20242.442.552.222.542.544.10%220,585
Dec 17, 20242.412.472.342.442.442.09%95,781
Dec 16, 20242.092.482.092.392.3911.16%216,738
Dec 13, 20241.992.201.952.152.159.14%264,735
Dec 12, 20241.942.151.881.971.971.55%158,060
Dec 11, 20242.002.001.891.941.94-1.02%41,873
Dec 10, 20242.032.031.921.961.96-4.39%46,247
Dec 9, 20241.902.071.902.052.057.89%106,390
Dec 6, 20241.901.981.821.901.900.53%77,919
Dec 5, 20241.841.901.831.891.893.85%40,473
Dec 4, 20241.881.941.821.821.820.55%41,399
Dec 3, 20241.952.031.801.811.81-9.50%130,822
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