Freightos Limited Ordinar... (CRGO)
NASDAQ: CRGO
· Real-Time Price · USD
3.49
-0.19 (-5.16%)
At close: Oct 03, 2025, 3:59 PM
3.60
3.15%
After-hours: Oct 03, 2025, 06:59 PM EDT
CRGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.70 | 3.73 | 3.37 | 3.49 | 3.49 | -5.16% | 125,481 |
| Oct 2, 2025 | 3.59 | 3.69 | 3.50 | 3.68 | 3.68 | 5.14% | 168,419 |
| Oct 1, 2025 | 3.35 | 3.64 | 3.31 | 3.50 | 3.50 | 6.06% | 230,500 |
| Sep 30, 2025 | 3.33 | 3.33 | 3.25 | 3.30 | 3.30 | -0.60% | 71,648 |
| Sep 29, 2025 | 3.32 | 3.39 | 3.28 | 3.32 | 3.32 | 1.22% | 63,816 |
| Sep 26, 2025 | 3.29 | 3.35 | 3.22 | 3.28 | 3.28 | -0.61% | 48,530 |
| 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 |
Page 1 of 47