Freightos Limited (CRGOW)
NASDAQ: CRGOW · Real-Time Price · USD · Warrants
0.0344
-0.0099 (-22.35%)
Jul 10, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 0.04 | 0.06 | 0.03 | 0.04 | 0.04 | 7.20% | 70,804 |
| Jul 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.85% | 508 |
| Jul 6, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.30% | 3,425 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.70% | 19,625 |
| Jul 1, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | -0.32% | 32,722 |
| Jun 30, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 28.40% | 60,446 |
| Jun 29, 2026 | 0.06 | 0.10 | 0.04 | 0.04 | 0.04 | 1.66% | 458,950 |
| Jun 26, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 55,020 |
| Jun 25, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | -27.60% | 129,220 |
| Jun 23, 2026 | 0.06 | 0.06 | 0.03 | 0.05 | 0.05 | -5.66% | 29,108 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.04 | 0.05 | 0.05 | -19.08% | 68,283 |
| Jun 18, 2026 | 0.08 | 0.08 | 0.06 | 0.07 | 0.07 | 11.02% | 12,773 |
| Jun 17, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -5.89% | 4,100 |
| Jun 16, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -12.08% | 20,245 |
| Jun 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 39.53% | 2,748 |
| Jun 12, 2026 | 0.06 | 0.10 | 0.04 | 0.05 | 0.05 | -16.23% | 71,666 |
| Jun 11, 2026 | 0.07 | 0.09 | 0.06 | 0.06 | 0.06 | -10.29% | 32,422 |
| Jun 9, 2026 | 0.05 | 0.08 | 0.04 | 0.07 | 0.07 | -28.35% | 13,132 |
| Jun 8, 2026 | 0.09 | 0.09 | 0.05 | 0.09 | 0.09 | 41.22% | 7,802 |
| Jun 5, 2026 | 0.08 | 0.10 | 0.05 | 0.07 | 0.07 | 1.51% | 23,817 |
| Jun 4, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -5.43% | 24,590 |
| Jun 3, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -27.08% | 6,968 |
| Jun 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -8.48% | 2,330 |
| Jun 1, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 4.90% | 2,292 |
| May 29, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 19.05% | 4,808 |
| May 28, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | -6.56% | 3,500 |
| May 26, 2026 | 0.09 | 0.10 | 0.08 | 0.09 | 0.09 | -7.70% | 29,507 |
| May 22, 2026 | 0.10 | 0.10 | 0.09 | 0.10 | 0.10 | 8.10% | 2,100 |
| May 21, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -0.19% | 78,844 |
| May 20, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -2.52% | 1,238 |
| May 19, 2026 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -5.03% | 500 |
| May 18, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -18.75% | 100 |
| May 14, 2026 | 0.09 | 0.12 | 0.09 | 0.12 | 0.12 | - | 3,111 |
| May 13, 2026 | 0.12 | 0.14 | 0.11 | 0.12 | 0.12 | 12.78% | 3,302 |
| May 11, 2026 | 0.12 | 0.12 | 0.09 | 0.11 | 0.11 | 2.60% | 6,700 |
| May 8, 2026 | 0.11 | 0.12 | 0.08 | 0.10 | 0.10 | -5.73% | 41,921 |
| May 7, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 4.76% | 3,311 |
| May 6, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.63% | 43,344 |
| May 5, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.96% | 10,700 |
| May 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.72% | 12,818 |
| May 1, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -1.85% | 650 |
| Apr 29, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 1.79% | 1,652 |
| Apr 28, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | -4.37% | 900 |
| Apr 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 5.14% | 1,250 |
| Apr 24, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -0.09% | 8,705 |
| Apr 23, 2026 | 0.13 | 0.13 | 0.11 | 0.11 | 0.11 | -14.54% | 26,983 |
| Apr 22, 2026 | 0.15 | 0.20 | 0.12 | 0.13 | 0.13 | 4.00% | 43,911 |
| Apr 21, 2026 | 0.15 | 0.16 | 0.13 | 0.13 | 0.13 | -0.08% | 6,405 |