Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
2.210
-0.110 (-4.74%)
May 5, 2025, 4:00 PM EDT - Market closed
Freightos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 2.31 | 2.45 | 2.15 | 2.21 | 2.21 | -4.74% | 25,196 |
| May 2, 2025 | 2.32 | 2.44 | 1.72 | 2.32 | 2.32 | -2.93% | 137,709 |
| May 1, 2025 | 2.23 | 2.45 | 2.10 | 2.39 | 2.39 | 4.37% | 58,843 |
| Apr 30, 2025 | 2.10 | 2.32 | 2.05 | 2.29 | 2.29 | 6.02% | 42,240 |
| Apr 29, 2025 | 2.00 | 2.24 | 2.00 | 2.16 | 2.16 | 4.85% | 42,114 |
| Apr 28, 2025 | 2.40 | 2.40 | 2.02 | 2.06 | 2.06 | -14.35% | 55,569 |
| Apr 25, 2025 | 2.15 | 2.55 | 2.05 | 2.41 | 2.41 | 12.38% | 46,996 |
| Apr 24, 2025 | 2.00 | 2.15 | 1.90 | 2.14 | 2.14 | 7.00% | 95,501 |
| Apr 23, 2025 | 2.19 | 2.19 | 1.91 | 2.00 | 2.00 | 1.52% | 48,430 |
| Apr 22, 2025 | 1.86 | 2.00 | 1.86 | 1.97 | 1.97 | 6.49% | 25,550 |
| Apr 21, 2025 | 1.99 | 1.99 | 1.81 | 1.85 | 1.85 | -6.80% | 65,653 |
| Apr 17, 2025 | 2.00 | 2.02 | 1.92 | 1.99 | 1.99 | -0.25% | 16,249 |
| Apr 16, 2025 | 1.96 | 2.09 | 1.92 | 1.99 | 1.99 | -2.45% | 22,829 |
| Apr 15, 2025 | 2.07 | 2.19 | 1.93 | 2.04 | 2.04 | - | 31,491 |
| Apr 14, 2025 | 2.02 | 2.27 | 1.88 | 2.04 | 2.04 | 9.68% | 59,752 |
| Apr 11, 2025 | 2.06 | 2.10 | 1.86 | 1.86 | 1.86 | -7.00% | 30,720 |
| Apr 10, 2025 | 2.15 | 2.16 | 1.86 | 2.00 | 2.00 | -9.91% | 23,283 |
| Apr 9, 2025 | 1.87 | 2.40 | 1.72 | 2.22 | 2.22 | 21.98% | 64,049 |
| Apr 8, 2025 | 1.82 | 2.22 | 1.80 | 1.82 | 1.82 | -1.09% | 88,496 |
| Apr 7, 2025 | 1.86 | 2.09 | 1.72 | 1.84 | 1.84 | -5.15% | 111,611 |
| Apr 4, 2025 | 2.07 | 2.30 | 1.77 | 1.94 | 1.94 | -8.49% | 121,547 |
| Apr 3, 2025 | 2.34 | 2.34 | 2.11 | 2.12 | 2.12 | -14.52% | 66,306 |
| Apr 2, 2025 | 2.36 | 2.49 | 2.16 | 2.48 | 2.48 | 2.48% | 59,977 |
| Apr 1, 2025 | 2.37 | 2.51 | 2.32 | 2.42 | 2.42 | 1.26% | 21,399 |
| Mar 31, 2025 | 2.31 | 2.43 | 2.25 | 2.39 | 2.39 | 1.06% | 20,628 |
| Mar 28, 2025 | 2.37 | 2.39 | 2.30 | 2.37 | 2.37 | -1.05% | 32,204 |
| Mar 27, 2025 | 2.50 | 2.59 | 2.35 | 2.39 | 2.39 | -6.27% | 17,007 |
| Mar 26, 2025 | 2.52 | 2.61 | 2.47 | 2.55 | 2.55 | 0.79% | 48,009 |
| Mar 25, 2025 | 2.57 | 2.62 | 2.42 | 2.53 | 2.53 | -1.56% | 69,730 |
| Mar 24, 2025 | 2.54 | 2.66 | 2.41 | 2.57 | 2.57 | 2.39% | 80,006 |
| Mar 21, 2025 | 2.48 | 2.63 | 2.36 | 2.51 | 2.51 | -2.90% | 105,255 |
| Mar 20, 2025 | 2.26 | 2.63 | 2.23 | 2.59 | 2.59 | 13.38% | 69,127 |
| Mar 19, 2025 | 2.30 | 2.38 | 2.23 | 2.28 | 2.28 | -2.15% | 24,677 |
| Mar 18, 2025 | 2.24 | 2.33 | 2.18 | 2.33 | 2.33 | 3.10% | 72,544 |
| Mar 17, 2025 | 2.39 | 2.39 | 2.22 | 2.26 | 2.26 | -6.22% | 53,750 |
| Mar 14, 2025 | 2.29 | 2.48 | 2.14 | 2.41 | 2.41 | 9.55% | 84,659 |
| Mar 13, 2025 | 2.37 | 2.37 | 2.17 | 2.20 | 2.20 | -8.71% | 36,427 |
| Mar 12, 2025 | 2.29 | 2.51 | 2.26 | 2.41 | 2.41 | 8.56% | 64,070 |
| Mar 11, 2025 | 2.01 | 2.30 | 2.01 | 2.22 | 2.22 | 9.90% | 80,030 |
| Mar 10, 2025 | 2.21 | 2.55 | 2.01 | 2.02 | 2.02 | -10.22% | 155,916 |
| Mar 7, 2025 | 2.34 | 2.68 | 2.25 | 2.25 | 2.25 | -5.86% | 65,793 |
| Mar 6, 2025 | 2.40 | 2.78 | 2.15 | 2.39 | 2.39 | -2.05% | 145,218 |
| Mar 5, 2025 | 2.49 | 2.63 | 2.31 | 2.44 | 2.44 | -1.61% | 46,237 |
| Mar 4, 2025 | 2.55 | 2.68 | 2.36 | 2.48 | 2.48 | -1.59% | 94,437 |
| Mar 3, 2025 | 2.90 | 2.99 | 2.40 | 2.52 | 2.52 | -11.58% | 98,744 |
| Feb 28, 2025 | 2.90 | 3.07 | 2.80 | 2.85 | 2.85 | -3.06% | 76,060 |
| Feb 27, 2025 | 3.15 | 3.17 | 2.87 | 2.94 | 2.94 | -1.34% | 118,081 |
| Feb 26, 2025 | 3.58 | 3.74 | 2.98 | 2.98 | 2.98 | -17.91% | 162,922 |
| Feb 25, 2025 | 3.79 | 3.79 | 3.29 | 3.63 | 3.63 | -3.71% | 165,669 |
| Feb 24, 2025 | 4.10 | 4.25 | 3.50 | 3.77 | 3.77 | -7.14% | 168,080 |