Freightos Limited (CRGOW)
NASDAQ: CRGOW · Real-Time Price · USD · Warrants
0.1700
0.00 (0.00%)
Jun 5, 2025, 4:00 PM - Market closed
Freightos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Jun 5, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 14,239 |
| Jun 4, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 100 |
| Jun 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.12% | 2,000 |
| Jun 2, 2025 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -5.76% | 2,296 |
| May 30, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.86% | 1,000 |
| May 29, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -7.28% | 2,418 |
| May 28, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.88% | 2,078 |
| May 27, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | 6.25% | 129,123 |
| May 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.32% | 1,765 |
| May 22, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.65% | 536 |
| May 21, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | 10,000 |
| May 20, 2025 | 0.14 | 0.17 | 0.14 | 0.17 | 0.17 | 23.73% | 19,341 |
| May 19, 2025 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -14.13% | 4,700 |
| May 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 50 |
| May 15, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 6,186 |
| May 14, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.13% | 11,034 |
| May 13, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.56% | 6,200 |
| May 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 27 |
| May 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| May 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 2.88% | 1,375 |
| May 6, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 9.62% | 3,111 |
| May 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 208 |
| May 2, 2025 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.96% | 903 |
| May 1, 2025 | 0.15 | 0.18 | 0.15 | 0.16 | 0.16 | 4.26% | 8,900 |
| Apr 30, 2025 | 0.15 | 0.17 | 0.15 | 0.15 | 0.15 | -15.44% | 4,550 |
| Apr 29, 2025 | 0.14 | 0.18 | 0.14 | 0.18 | 0.18 | 14.89% | 1,094 |
| Apr 28, 2025 | 0.17 | 0.18 | 0.15 | 0.15 | 0.15 | -11.64% | 3,170 |
| Apr 25, 2025 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -1.77% | 3,125 |
| Apr 24, 2025 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 15.58% | 7,900 |
| Apr 23, 2025 | 0.14 | 0.16 | 0.14 | 0.15 | 0.15 | -3.69% | 14,910 |
| Apr 22, 2025 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | -0.06% | 803 |
| Apr 21, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 14.29% | 300 |
| Apr 17, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,000 |
| Apr 16, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 15, 2025 | 0.12 | 0.16 | 0.12 | 0.14 | 0.14 | -10.26% | 3,219 |
| Apr 14, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 11, 2025 | 0.12 | 0.16 | 0.11 | 0.16 | 0.16 | 10.68% | 13,741 |
| Apr 10, 2025 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | -5.15% | 6,709 |
| Apr 9, 2025 | 0.12 | 0.16 | 0.12 | 0.15 | 0.15 | 6.11% | 10,221 |
| Apr 8, 2025 | 0.16 | 0.16 | 0.12 | 0.14 | 0.14 | -5.12% | 46,670 |
| Apr 7, 2025 | 0.14 | 0.15 | 0.12 | 0.15 | 0.15 | 4.68% | 15,500 |
| Apr 4, 2025 | 0.16 | 0.17 | 0.14 | 0.14 | 0.14 | -28.85% | 32,662 |
| Apr 3, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 7 |
| Apr 2, 2025 | 0.15 | 0.20 | 0.15 | 0.20 | 0.20 | 8.29% | 213 |
| Apr 1, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | 1.67% | 4,450 |
| Mar 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 746 |
| Mar 28, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -1.86% | 19,053 |
| Mar 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.38% | 11,094 |