Freightos Limited (CRGOW)
NASDAQ: CRGOW · Real-Time Price · USD · Warrants
0.0307
+0.0003 (0.99%)
Sep 28, 2026, 9:54 AM EDT - Market open
Freightos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -0.33% | 1,714 |
| Sep 24, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 8.41% | 9,794 |
| Sep 23, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.22% | 26,763 |
| Sep 22, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -18.03% | 30,883 |
| Sep 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.59% | 13,988 |
| Sep 17, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 9.33% | 160,196 |
| Sep 16, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -17.36% | 70,243 |
| Sep 15, 2026 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | -15.19% | 33,271 |
| Sep 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 21.59% | 2,217 |
| Sep 11, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.22% | 27,064 |
| Sep 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.75% | 5,789 |
| Sep 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 18,126 |
| Sep 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.42% | 38,068 |
| Sep 4, 2026 | 0.06 | 0.10 | 0.04 | 0.05 | 0.05 | 6.87% | 963,161 |
| Sep 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 273 |
| Sep 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.09% | 1,169 |
| Sep 1, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 8.64% | 8,520 |
| Aug 27, 2026 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | 1.25% | 58,673 |
| Aug 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -11.11% | 7,067 |
| Aug 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 11.11% | 10,237 |
| Aug 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.34% | 1,557 |
| Aug 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.52% | 20,150 |
| Aug 18, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -12.06% | 35,314 |
| Aug 17, 2026 | 0.04 | 0.07 | 0.04 | 0.06 | 0.06 | 52.43% | 30,001 |
| Aug 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 15,461 |
| Aug 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -6.74% | 11,934 |
| Aug 12, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 10.92% | 4,109 |
| Aug 11, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -0.57% | 6,370 |
| Aug 10, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -2.78% | 17,778 |
| Aug 7, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 12.50% | 10,666 |
| Aug 6, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -20.00% | 5,291 |
| Aug 4, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 14.94% | 11,300 |
| Aug 3, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | - | 31,703 |
| Jul 31, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -13.86% | 1,948 |
| Jul 30, 2026 | 0.03 | 0.04 | 0.02 | 0.04 | 0.04 | -3.58% | 13,494 |
| Jul 29, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 5.28% | 25,263 |
| Jul 28, 2026 | 0.04 | 0.04 | 0.02 | 0.04 | 0.04 | -7.23% | 75,872 |
| Jul 27, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 18.18% | 8,938 |
| Jul 24, 2026 | 0.06 | 0.07 | 0.04 | 0.04 | 0.04 | -20.22% | 153,509 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.40% | 2,823 |
| Jul 22, 2026 | 0.05 | 0.06 | 0.04 | 0.06 | 0.06 | 23.75% | 19,603 |
| Jul 21, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 22.45% | 9,780 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.71% | 14,810 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -0.23% | 5,040 |
| Jul 16, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -13.55% | 15,695 |
| Jul 15, 2026 | 0.04 | 0.08 | 0.04 | 0.05 | 0.05 | 45.43% | 394,068 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 903 |
| Jul 13, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.74% | 12,321 |
| Jul 10, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -22.35% | 11,742 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.20% | 4,634 |