Freightos Limited Ordinary shares (CRGO) Historical Stock Price Data | Complete Trading History - Stocknear

Freightos Limited Ordinar...

NASDAQ: CRGO · Real-Time Price · USD
3.28
-0.02 (-0.61%)
At close: Sep 26, 2025, 3:59 PM
3.33
1.49%
After-hours: Sep 26, 2025, 05:48 PM EDT

CRGO Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 3.29 3.35 3.22 3.28 3.28 -0.61% 48,412
Sep 25, 2025 3.28 3.30 3.19 3.30 3.30 0.92% 51,835
Sep 24, 2025 3.33 3.37 3.22 3.27 3.27 -2.97% 52,100
Sep 23, 2025 3.26 3.38 3.22 3.37 3.37 2.12% 40,968
Sep 22, 2025 3.23 3.39 3.18 3.30 3.30 2.17% 91,200
Sep 19, 2025 3.32 3.32 3.16 3.23 3.23 -2.12% 224,217
Sep 18, 2025 3.17 3.34 3.17 3.30 3.30 4.76% 45,700
Sep 17, 2025 3.18 3.25 3.11 3.15 3.15 -0.63% 111,811
Sep 16, 2025 3.08 3.19 2.99 3.17 3.17 4.97% 120,617
Sep 15, 2025 3.05 3.13 2.93 3.02 3.02 0.33% 116,144
Sep 12, 2025 3.12 3.18 3.01 3.01 3.01 -3.22% 93,400
Sep 11, 2025 3.10 3.22 3.01 3.11 3.11 -1.58% 110,500
Sep 10, 2025 3.20 3.24 3.10 3.16 3.16 -0.94% 53,022
Sep 9, 2025 3.11 3.19 3.10 3.19 3.19 1.27% 50,911
Sep 8, 2025 3.24 3.24 3.10 3.15 3.15 -0.32% 73,217
Sep 5, 2025 3.21 3.29 3.10 3.16 3.16 -0.63% 71,800
Sep 4, 2025 3.16 3.27 3.10 3.18 3.18 0.32% 77,220
Sep 3, 2025 3.30 3.41 3.16 3.17 3.17 -3.65% 33,841
Sep 2, 2025 3.29 3.32 3.15 3.29 3.29 0.30% 83,725
Aug 29, 2025 3.34 3.46 3.26 3.28 3.28 -0.91% 26,000