Freightos Limited Ordinar... (CRGO)
NASDAQ: CRGO
· Real-Time Price · USD
3.16
-0.02 (-0.63%)
At close: Sep 05, 2025, 3:59 PM
3.16
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
CRGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.21 | 3.29 | 3.10 | 3.16 | 3.16 | -0.63% | 71,763 |
| 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 |
| Aug 28, 2025 | 3.38 | 3.50 | 3.31 | 3.31 | 3.31 | -2.36% | 83,336 |
| Aug 27, 2025 | 3.46 | 3.49 | 3.35 | 3.39 | 3.39 | 0.59% | 39,146 |
| Aug 26, 2025 | 3.49 | 3.55 | 3.32 | 3.37 | 3.37 | -3.99% | 74,187 |
| Aug 25, 2025 | 3.44 | 3.55 | 3.35 | 3.51 | 3.51 | 2.03% | 121,209 |
| Aug 22, 2025 | 3.25 | 3.45 | 3.23 | 3.44 | 3.44 | 6.83% | 94,205 |
| Aug 21, 2025 | 3.16 | 3.27 | 3.11 | 3.22 | 3.22 | -1.53% | 100,487 |
| Aug 20, 2025 | 3.37 | 3.45 | 3.24 | 3.27 | 3.27 | -2.97% | 79,042 |
| Aug 19, 2025 | 3.57 | 3.58 | 3.30 | 3.37 | 3.37 | -6.65% | 97,700 |
| Aug 18, 2025 | 3.64 | 3.80 | 3.00 | 3.61 | 3.61 | 11.08% | 307,832 |
| Aug 15, 2025 | 3.31 | 3.40 | 3.19 | 3.25 | 3.25 | -1.22% | 51,333 |
| Aug 14, 2025 | 3.35 | 3.55 | 3.25 | 3.29 | 3.29 | -2.08% | 87,708 |
| Aug 13, 2025 | 3.33 | 3.45 | 3.33 | 3.36 | 3.36 | 0.90% | 34,830 |
| Aug 12, 2025 | 3.35 | 3.44 | 3.33 | 3.33 | 3.33 | 0.00% | 35,716 |
| Aug 11, 2025 | 3.21 | 3.40 | 3.20 | 3.33 | 3.33 | 7.42% | 98,020 |
| Aug 8, 2025 | 3.12 | 3.22 | 3.07 | 3.10 | 3.10 | 0.65% | 63,919 |