Freightos Limited Ordinar... (CRGO)
NASDAQ: CRGO
· Real-Time Price · USD
3.40
-0.21 (-5.82%)
At close: Aug 19, 2025, 3:59 PM
3.31
-2.65%
After-hours: Aug 19, 2025, 07:56 PM EDT
CRGO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 3.57 | 3.58 | 3.30 | 3.37 | 3.37 | -6.65% | 97,313 |
| 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 |
| Aug 7, 2025 | 3.11 | 3.17 | 3.04 | 3.08 | 3.08 | -0.32% | 52,423 |
| Aug 6, 2025 | 3.09 | 3.13 | 3.00 | 3.09 | 3.09 | -1.28% | 42,848 |
| Aug 5, 2025 | 3.15 | 3.30 | 3.06 | 3.13 | 3.13 | 0.64% | 95,010 |
| Aug 4, 2025 | 2.85 | 3.13 | 2.85 | 3.11 | 3.11 | 7.61% | 128,308 |
| Aug 1, 2025 | 2.80 | 2.89 | 2.66 | 2.89 | 2.89 | 3.21% | 117,042 |
| Jul 31, 2025 | 2.96 | 3.00 | 2.76 | 2.80 | 2.80 | -2.78% | 94,706 |
| Jul 30, 2025 | 3.05 | 3.05 | 2.82 | 2.88 | 2.88 | -4.00% | 55,521 |
| Jul 29, 2025 | 3.17 | 3.27 | 2.85 | 3.00 | 3.00 | -3.23% | 126,336 |
| Jul 28, 2025 | 3.34 | 3.41 | 3.00 | 3.10 | 3.10 | 3.33% | 258,300 |
| Jul 25, 2025 | 2.61 | 3.10 | 2.61 | 3.00 | 3.00 | 17.65% | 344,145 |
| Jul 24, 2025 | 2.82 | 2.82 | 2.55 | 2.55 | 2.55 | -5.20% | 85,800 |
| Jul 23, 2025 | 2.75 | 2.79 | 2.65 | 2.69 | 2.69 | 1.51% | 56,530 |