Freightos Limited (CRGOW)
NASDAQ: CRGOW · Real-Time Price · USD · Warrants
0.1263
+0.0013 (1.04%)
Apr 17, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 1.04% | 9,302 |
| Apr 16, 2026 | 0.14 | 0.17 | 0.12 | 0.13 | 0.13 | 6.38% | 135,806 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -12.25% | 9,921 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.10 | 0.13 | 0.13 | 3.00% | 74,333 |
| Apr 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 500 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.10 | 0.13 | 0.13 | -10.03% | 50,917 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.03% | 100 |
| Apr 8, 2026 | 0.16 | 0.16 | 0.14 | 0.14 | 0.14 | -4.54% | 2,960 |
| Apr 7, 2026 | 0.19 | 0.19 | 0.14 | 0.15 | 0.15 | -23.38% | 20,924 |
| Apr 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 26.85% | 100 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -7.02% | 2,572 |
| Apr 1, 2026 | 0.16 | 0.16 | 0.13 | 0.16 | 0.16 | -5.29% | 8,921 |
| Mar 31, 2026 | 0.16 | 0.17 | 0.14 | 0.17 | 0.17 | - | 32,714 |
| Mar 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 6.25% | 6,350 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.16 | 0.16 | 0.16 | -15.79% | 31,413 |
| Mar 24, 2026 | 0.17 | 0.20 | 0.17 | 0.19 | 0.19 | -6.86% | 6,150 |
| Mar 23, 2026 | 0.20 | 0.22 | 0.18 | 0.20 | 0.20 | -0.49% | 27,476 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.89% | 2,900 |
| Mar 19, 2026 | 0.23 | 0.23 | 0.19 | 0.19 | 0.19 | -17.39% | 22,747 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 4,500 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | 1,017 |
| Mar 16, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | 5.26% | 17,140 |
| Mar 13, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.05% | 4,134 |
| Mar 11, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -9.48% | 41,100 |
| Mar 10, 2026 | 0.21 | 0.21 | 0.19 | 0.21 | 0.21 | -7.00% | 10,401 |
| Mar 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.19% | 23,900 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.96% | 4,117 |
| Mar 5, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | 0.87% | 72,885 |
| Mar 4, 2026 | 0.23 | 0.24 | 0.20 | 0.22 | 0.22 | 2.59% | 29,992 |
| Mar 3, 2026 | 0.24 | 0.24 | 0.20 | 0.21 | 0.21 | -10.53% | 9,509 |
| Mar 2, 2026 | 0.20 | 0.24 | 0.19 | 0.24 | 0.24 | 25.07% | 43,781 |
| Feb 27, 2026 | 0.19 | 0.20 | 0.16 | 0.19 | 0.19 | 0.05% | 5,720 |
| Feb 26, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | 18.62% | 23,588 |
| Feb 25, 2026 | 0.20 | 0.20 | 0.14 | 0.16 | 0.16 | -15.70% | 75,753 |
| Feb 24, 2026 | 0.24 | 0.24 | 0.19 | 0.19 | 0.19 | 6.93% | 44,682 |
| Feb 23, 2026 | 0.24 | 0.27 | 0.18 | 0.18 | 0.18 | -31.73% | 396,014 |
| Feb 20, 2026 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | -2.11% | 22,365 |
| Feb 19, 2026 | 0.23 | 0.27 | 0.23 | 0.27 | 0.27 | 15.48% | 27,543 |
| Feb 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 1,920 |
| Feb 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 15.00% | 1,000 |
| Feb 13, 2026 | 0.18 | 0.23 | 0.16 | 0.20 | 0.20 | 3.31% | 13,445 |
| Feb 12, 2026 | 0.20 | 0.21 | 0.17 | 0.19 | 0.19 | -22.56% | 11,415 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 19.05% | 100 |
| Feb 6, 2026 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | 10.53% | 3,072 |
| Feb 5, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 125 |
| Feb 3, 2026 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -16.67% | 11,055 |
| Feb 2, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 5,923 |
| Jan 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -16.21% | 45,750 |
| Jan 28, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 19.35% | 3,168 |
| Jan 27, 2026 | 0.25 | 0.28 | 0.22 | 0.23 | 0.23 | -17.83% | 3,630 |