Freightos Limited Ordinar... (CRGO)
4.04
-0.06 (-1.46%)
At close: Feb 21, 2025, 3:59 PM
4.06
0.50%
After-hours: Feb 21, 2025, 04:00 PM EST
CRGO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 4.25 | 4.25 | 3.97 | 4.10 | -0.09 | -2.15% | 59,872 |
| Feb 19, 2025 | 3.98 | 4.25 | 3.85 | 4.19 | 0.24 | 6.08% | 121,626 |
| Feb 18, 2025 | 4.10 | 4.13 | 3.87 | 3.95 | -0.18 | -4.36% | 151,922 |
| Feb 14, 2025 | 3.95 | 4.19 | 3.94 | 4.13 | 0.20 | 5.09% | 98,500 |
| Feb 13, 2025 | 3.99 | 4.05 | 3.82 | 3.93 | -0.03 | -0.76% | 47,000 |
| Feb 12, 2025 | 3.87 | 4.00 | 3.85 | 3.96 | 0.00 | 0.00% | 35,800 |
| Feb 11, 2025 | 3.88 | 4.02 | 3.66 | 3.96 | 0.04 | 1.02% | 57,700 |
| Feb 10, 2025 | 4.00 | 4.00 | 3.80 | 3.92 | 0.05 | 1.29% | 65,738 |
| Feb 7, 2025 | 3.93 | 4.00 | 3.81 | 3.87 | -0.05 | -1.28% | 40,500 |
| Feb 6, 2025 | 3.84 | 3.98 | 3.81 | 3.92 | 0.06 | 1.55% | 37,600 |
| Feb 5, 2025 | 4.02 | 4.13 | 3.77 | 3.86 | -0.23 | -5.62% | 85,800 |
| Feb 4, 2025 | 4.18 | 4.20 | 3.96 | 4.09 | -0.08 | -1.92% | 70,102 |
| Feb 3, 2025 | 3.98 | 4.22 | 3.64 | 4.17 | 0.17 | 4.25% | 140,741 |
| Jan 31, 2025 | 3.68 | 4.11 | 3.68 | 4.00 | 0.31 | 8.40% | 138,806 |
| Jan 30, 2025 | 3.64 | 3.69 | 3.51 | 3.69 | 0.09 | 2.50% | 69,800 |
| Jan 29, 2025 | 3.53 | 3.68 | 3.40 | 3.60 | 0.03 | 0.84% | 128,200 |
| Jan 28, 2025 | 3.50 | 3.80 | 3.47 | 3.57 | 0.04 | 1.13% | 103,930 |
| Jan 27, 2025 | 3.48 | 3.80 | 3.15 | 3.53 | -0.03 | -0.84% | 156,114 |
| Jan 24, 2025 | 3.63 | 3.90 | 3.54 | 3.56 | -0.08 | -2.20% | 150,000 |
| Jan 23, 2025 | 3.61 | 3.88 | 3.52 | 3.64 | -0.06 | -1.62% | 112,100 |
| Jan 22, 2025 | 4.00 | 4.22 | 3.55 | 3.70 | -0.30 | -7.50% | 256,100 |
| Jan 21, 2025 | 4.35 | 4.42 | 3.91 | 4.00 | 0.08 | 2.04% | 254,713 |
| Jan 17, 2025 | 3.70 | 4.08 | 3.53 | 3.92 | 0.34 | 9.50% | 429,642 |
| Jan 16, 2025 | 3.20 | 3.62 | 3.15 | 3.58 | 0.28 | 8.48% | 183,500 |
| Jan 15, 2025 | 2.96 | 3.32 | 2.93 | 3.30 | 0.35 | 11.86% | 120,200 |
| Jan 14, 2025 | 3.06 | 3.06 | 2.90 | 2.95 | -0.08 | -2.64% | 21,982 |
| Jan 13, 2025 | 3.07 | 3.23 | 2.88 | 3.03 | -0.12 | -3.81% | 63,300 |
| Jan 10, 2025 | 3.15 | 3.26 | 2.89 | 3.15 | -0.01 | -0.32% | 69,700 |
| Jan 8, 2025 | 3.05 | 3.30 | 3.00 | 3.16 | 0.03 | 0.96% | 73,413 |
| Jan 7, 2025 | 3.20 | 3.26 | 3.06 | 3.13 | -0.17 | -5.15% | 64,401 |
| Jan 6, 2025 | 3.15 | 3.30 | 3.08 | 3.30 | 0.12 | 3.77% | 134,649 |
| Jan 3, 2025 | 2.98 | 3.24 | 2.82 | 3.18 | 0.28 | 9.66% | 85,700 |
| Jan 2, 2025 | 2.93 | 3.02 | 2.83 | 2.90 | -0.15 | -4.92% | 90,210 |
| Dec 31, 2024 | 2.89 | 3.07 | 2.67 | 3.05 | 0.12 | 4.10% | 101,944 |
| Dec 30, 2024 | 2.85 | 2.95 | 2.72 | 2.93 | 0.08 | 2.81% | 50,118 |
| Dec 27, 2024 | 2.82 | 2.90 | 2.61 | 2.85 | -0.01 | -0.35% | 52,319 |
| Dec 26, 2024 | 2.95 | 2.97 | 2.75 | 2.86 | -0.02 | -0.69% | 41,719 |
| Dec 24, 2024 | 2.90 | 2.93 | 2.81 | 2.88 | -0.11 | -3.68% | 36,115 |
| Dec 23, 2024 | 2.70 | 2.99 | 2.56 | 2.99 | 0.34 | 12.83% | 147,925 |
| Dec 20, 2024 | 2.36 | 2.68 | 2.35 | 2.65 | 0.18 | 7.29% | 92,404 |
| Dec 19, 2024 | 2.55 | 2.59 | 2.33 | 2.47 | -0.07 | -2.76% | 59,308 |
| Dec 18, 2024 | 2.44 | 2.55 | 2.22 | 2.54 | 0.10 | 4.10% | 220,600 |
| Dec 17, 2024 | 2.41 | 2.47 | 2.34 | 2.44 | 0.05 | 2.09% | 95,800 |
| Dec 16, 2024 | 2.09 | 2.48 | 2.09 | 2.39 | 0.24 | 11.16% | 216,738 |
| Dec 13, 2024 | 1.99 | 2.20 | 1.95 | 2.15 | 0.18 | 9.14% | 264,735 |
| Dec 12, 2024 | 1.94 | 2.15 | 1.88 | 1.97 | 0.03 | 1.55% | 158,100 |
| Dec 11, 2024 | 2.00 | 2.00 | 1.89 | 1.94 | -0.02 | -1.02% | 41,900 |
| Dec 10, 2024 | 2.03 | 2.03 | 1.92 | 1.96 | -0.09 | -4.39% | 46,247 |
| Dec 9, 2024 | 1.90 | 2.07 | 1.90 | 2.05 | 0.15 | 7.89% | 106,400 |
| Dec 6, 2024 | 1.90 | 1.97 | 1.82 | 1.90 | 0.01 | 0.53% | 77,919 |