Freightos Limited Ordinar... (CRGO)
2.35
-0.04 (-1.67%)
At close: Mar 28, 2025, 3:59 PM
2.35
0.00%
After-hours: Mar 28, 2025, 04:05 PM EDT
CRGO Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 2.50 | 2.59 | 2.35 | 2.39 | -0.16 | -6.27% | 17,007 |
| Mar 26, 2025 | 2.52 | 2.61 | 2.47 | 2.55 | 0.02 | 0.79% | 48,032 |
| Mar 25, 2025 | 2.57 | 2.62 | 2.42 | 2.53 | -0.04 | -1.56% | 69,730 |
| Mar 24, 2025 | 2.54 | 2.66 | 2.40 | 2.57 | 0.06 | 2.39% | 80,006 |
| Mar 21, 2025 | 2.48 | 2.63 | 2.36 | 2.51 | -0.08 | -3.09% | 105,300 |
| Mar 20, 2025 | 2.26 | 2.63 | 2.23 | 2.59 | 0.31 | 13.60% | 69,127 |
| Mar 19, 2025 | 2.30 | 2.38 | 2.23 | 2.28 | -0.05 | -2.15% | 24,677 |
| Mar 18, 2025 | 2.24 | 2.33 | 2.18 | 2.33 | 0.07 | 3.10% | 72,544 |
| Mar 17, 2025 | 2.39 | 2.39 | 2.22 | 2.26 | -0.15 | -6.22% | 53,750 |
| Mar 14, 2025 | 2.29 | 2.48 | 2.14 | 2.41 | 0.21 | 9.55% | 84,700 |
| Mar 13, 2025 | 2.37 | 2.37 | 2.17 | 2.20 | -0.21 | -8.71% | 36,427 |
| Mar 12, 2025 | 2.29 | 2.51 | 2.26 | 2.41 | 0.19 | 8.56% | 64,100 |
| Mar 11, 2025 | 2.01 | 2.30 | 2.01 | 2.22 | 0.20 | 9.90% | 80,030 |
| Mar 10, 2025 | 2.21 | 2.55 | 2.01 | 2.02 | -0.23 | -10.22% | 155,924 |
| Mar 7, 2025 | 2.34 | 2.68 | 2.25 | 2.25 | -0.14 | -5.86% | 65,800 |
| Mar 6, 2025 | 2.40 | 2.78 | 2.15 | 2.39 | -0.05 | -2.05% | 145,218 |
| Mar 5, 2025 | 2.49 | 2.63 | 2.31 | 2.44 | -0.04 | -1.61% | 46,237 |
| Mar 4, 2025 | 2.55 | 2.68 | 2.36 | 2.48 | -0.04 | -1.59% | 94,437 |
| Mar 3, 2025 | 2.90 | 2.99 | 2.40 | 2.52 | -0.33 | -11.58% | 98,744 |
| Feb 28, 2025 | 2.90 | 3.07 | 2.80 | 2.85 | -0.09 | -3.06% | 76,100 |
| Feb 27, 2025 | 3.15 | 3.17 | 2.87 | 2.94 | -0.04 | -1.34% | 118,081 |
| Feb 26, 2025 | 3.58 | 3.74 | 2.98 | 2.98 | -0.65 | -17.91% | 162,922 |
| Feb 25, 2025 | 3.79 | 3.79 | 3.29 | 3.63 | -0.14 | -3.71% | 165,669 |
| Feb 24, 2025 | 4.10 | 4.25 | 3.50 | 3.77 | -0.29 | -7.14% | 168,100 |
| Feb 21, 2025 | 4.15 | 4.17 | 3.93 | 4.06 | -0.04 | -0.98% | 127,900 |
| Feb 20, 2025 | 4.25 | 4.25 | 3.97 | 4.10 | -0.09 | -2.15% | 59,900 |
| 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 |