Freightos Limited (CRGOW)
NASDAQ: CRGOW · Real-Time Price · USD · Warrants
0.0899
-0.0075 (-7.70%)
May 26, 2026, 4:00 PM EDT - Market closed
Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.95% | 13,325 |
| 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% | 10,142 |
| 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% | 22,922 |
| 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 | -6.98% | 10,401 |
| Mar 9, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 9.16% | 23,900 |
| Mar 6, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -5.96% | 4,117 |