Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
3.180
+0.010 (0.32%)
Sep 4, 2025, 3:17 PM - Market open
Freightos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 3.16 | 3.27 | 3.10 | 3.18 | - | 0.32% | 67,074 |
| Sep 3, 2025 | 3.30 | 3.41 | 3.16 | 3.17 | 3.17 | -3.65% | 33,840 |
| Sep 2, 2025 | 3.29 | 3.32 | 3.15 | 3.29 | 3.29 | 0.30% | 83,725 |
| Aug 29, 2025 | 3.34 | 3.46 | 3.26 | 3.28 | 3.28 | -0.91% | 25,975 |
| Aug 28, 2025 | 3.38 | 3.50 | 3.31 | 3.31 | 3.31 | -2.36% | 83,336 |
| Aug 27, 2025 | 3.46 | 3.49 | 3.35 | 3.39 | 3.39 | 0.59% | 39,146 |
| Aug 26, 2025 | 3.49 | 3.55 | 3.32 | 3.37 | 3.37 | -3.85% | 74,187 |
| Aug 25, 2025 | 3.44 | 3.55 | 3.35 | 3.51 | 3.51 | 1.89% | 121,209 |
| Aug 22, 2025 | 3.25 | 3.45 | 3.23 | 3.44 | 3.44 | 6.83% | 94,205 |
| Aug 21, 2025 | 3.16 | 3.27 | 3.11 | 3.22 | 3.22 | -1.53% | 100,487 |
| Aug 20, 2025 | 3.37 | 3.45 | 3.24 | 3.27 | 3.27 | -2.97% | 79,042 |
| Aug 19, 2025 | 3.57 | 3.58 | 3.30 | 3.37 | 3.37 | -6.65% | 97,699 |
| Aug 18, 2025 | 3.64 | 3.80 | 3.00 | 3.61 | 3.61 | 11.08% | 307,832 |
| Aug 15, 2025 | 3.31 | 3.40 | 3.19 | 3.25 | 3.25 | -1.22% | 51,333 |
| Aug 14, 2025 | 3.35 | 3.55 | 3.25 | 3.29 | 3.29 | -2.08% | 87,708 |
| Aug 13, 2025 | 3.33 | 3.45 | 3.33 | 3.36 | 3.36 | 0.90% | 34,830 |
| Aug 12, 2025 | 3.35 | 3.44 | 3.33 | 3.33 | 3.33 | - | 35,716 |
| Aug 11, 2025 | 3.21 | 3.40 | 3.20 | 3.33 | 3.33 | 7.42% | 98,020 |
| Aug 8, 2025 | 3.12 | 3.22 | 3.07 | 3.10 | 3.10 | 0.65% | 63,919 |
| Aug 7, 2025 | 3.11 | 3.17 | 3.04 | 3.08 | 3.08 | -0.32% | 52,423 |
| Aug 6, 2025 | 3.09 | 3.13 | 3.00 | 3.09 | 3.09 | -1.28% | 42,758 |
| Aug 5, 2025 | 3.15 | 3.30 | 3.06 | 3.13 | 3.13 | 0.64% | 95,010 |
| Aug 4, 2025 | 2.85 | 3.13 | 2.85 | 3.11 | 3.11 | 7.61% | 128,308 |
| Aug 1, 2025 | 2.80 | 2.89 | 2.66 | 2.89 | 2.89 | 3.21% | 117,042 |
| Jul 31, 2025 | 2.96 | 3.00 | 2.76 | 2.80 | 2.80 | -2.78% | 94,706 |
| Jul 30, 2025 | 3.05 | 3.05 | 2.82 | 2.88 | 2.88 | -4.00% | 55,521 |
| Jul 29, 2025 | 3.17 | 3.27 | 2.85 | 3.00 | 3.00 | -3.23% | 126,336 |
| Jul 28, 2025 | 3.34 | 3.41 | 3.00 | 3.10 | 3.10 | 3.33% | 258,285 |
| Jul 25, 2025 | 2.61 | 3.10 | 2.61 | 3.00 | 3.00 | 17.65% | 344,145 |
| Jul 24, 2025 | 2.82 | 2.82 | 2.55 | 2.55 | 2.55 | -5.20% | 85,797 |
| Jul 23, 2025 | 2.75 | 2.79 | 2.65 | 2.69 | 2.69 | 1.51% | 56,530 |
| Jul 22, 2025 | 2.55 | 2.77 | 2.55 | 2.65 | 2.65 | 6.85% | 138,563 |
| Jul 21, 2025 | 2.38 | 2.54 | 2.38 | 2.48 | 2.48 | 2.90% | 93,113 |
| Jul 18, 2025 | 2.35 | 2.49 | 2.35 | 2.41 | 2.41 | 4.78% | 57,231 |
| Jul 17, 2025 | 2.29 | 2.36 | 2.25 | 2.30 | 2.30 | 0.44% | 31,631 |
| Jul 16, 2025 | 2.25 | 2.33 | 2.21 | 2.29 | 2.29 | -2.14% | 61,859 |
| Jul 15, 2025 | 2.28 | 2.35 | 2.20 | 2.34 | 2.34 | 5.41% | 72,383 |
| Jul 14, 2025 | 2.27 | 2.31 | 2.15 | 2.22 | 2.22 | -2.20% | 73,438 |
| Jul 11, 2025 | 2.28 | 2.35 | 2.26 | 2.27 | 2.27 | -1.73% | 53,840 |
| Jul 10, 2025 | 2.40 | 2.40 | 2.26 | 2.31 | 2.31 | -4.15% | 41,495 |
| Jul 9, 2025 | 2.35 | 2.45 | 2.34 | 2.41 | 2.41 | 1.26% | 40,083 |
| Jul 8, 2025 | 2.48 | 2.50 | 2.34 | 2.38 | 2.38 | -4.03% | 68,003 |
| Jul 7, 2025 | 2.27 | 2.49 | 2.21 | 2.48 | 2.48 | 9.25% | 73,820 |
| Jul 3, 2025 | 2.31 | 2.41 | 2.27 | 2.27 | 2.27 | -1.30% | 19,182 |
| Jul 2, 2025 | 2.23 | 2.38 | 2.20 | 2.30 | 2.30 | -0.86% | 87,260 |
| Jul 1, 2025 | 2.39 | 2.44 | 2.30 | 2.32 | 2.32 | -4.53% | 39,564 |
| Jun 30, 2025 | 2.49 | 2.59 | 2.30 | 2.43 | 2.43 | -3.57% | 99,658 |
| Jun 27, 2025 | 2.39 | 2.53 | 2.30 | 2.52 | 2.52 | 4.13% | 103,918 |
| Jun 26, 2025 | 2.45 | 2.46 | 2.35 | 2.42 | 2.42 | -1.22% | 39,199 |
| Jun 25, 2025 | 2.30 | 2.45 | 2.26 | 2.45 | 2.45 | 7.93% | 54,685 |