Freightos Limited Ordinary shares (CRGO) Historical Stock Data

2.10 ↓0.10 (-4.55%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, CRGO is up 0.22% a day on average. There have been 16 days where Freightos Limited Ordinary shares closed green and 14 days where CRGO closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	2.14	2.10	↓$0.04 (-1.87%)	2.03	2.23	45.21K
2025-05-08	2.11	2.20	↑$0.09 (4.27%)	2.08	2.20	53.23K
2025-05-07	2.10	2.10	↑$0.00 (0.00%)	2.00	2.20	76.95K
2025-05-06	2.15	2.01	↓$0.14 (-6.51%)	2.00	2.25	45.48K
2025-05-05	2.31	2.21	↓$0.10 (-4.33%)	2.15	2.45	25.20K
2025-05-02	2.32	2.32	↑$0.00 (0.00%)	1.72	2.44	137.71K
2025-05-01	2.23	2.39	↑$0.16 (7.17%)	2.10	2.45	58.84K
2025-04-30	2.10	2.29	↑$0.19 (9.05%)	2.05	2.32	42.24K
2025-04-29	2.00	2.16	↑$0.16 (8.00%)	2.00	2.24	42.11K
2025-04-28	2.40	2.06	↓$0.34 (-14.17%)	2.02	2.40	55.57K
2025-04-25	2.15	2.41	↑$0.26 (11.86%)	2.05	2.55	47K
2025-04-24	2.00	2.14	↑$0.14 (7.00%)	1.90	2.15	95.50K
2025-04-23	2.19	2.00	↓$0.19 (-8.68%)	1.91	2.19	48.43K
2025-04-22	1.86	1.97	↑$0.11 (5.91%)	1.86	2.00	25.55K
2025-04-21	1.99	1.85	↓$0.14 (-7.04%)	1.81	1.99	65.65K
2025-04-17	2.00	1.99	↓$0.01 (-0.75%)	1.92	2.02	16.25K
2025-04-16	1.96	1.99	↑$0.03 (1.53%)	1.92	2.09	22.83K
2025-04-15	2.07	2.04	↓$0.03 (-1.45%)	1.93	2.19	31.48K
2025-04-14	2.02	2.04	↑$0.02 (0.99%)	1.88	2.27	59.75K
2025-04-11	2.06	1.86	↓$0.20 (-9.71%)	1.86	2.10	30.72K
2025-04-10	2.15	2.00	↓$0.15 (-6.98%)	1.86	2.16	23.28K
2025-04-09	1.87	2.22	↑$0.35 (18.72%)	1.72	2.40	64.05K
2025-04-08	1.82	1.82	↑$0.00 (0.00%)	1.80	2.22	88.50K
2025-04-07	1.86	1.84	↓$0.02 (-1.08%)	1.72	2.09	111.61K
2025-04-04	2.07	1.94	↓$0.13 (-6.28%)	1.77	2.30	121.55K
2025-04-03	2.34	2.12	↓$0.22 (-9.40%)	2.11	2.34	66.31K
2025-04-02	2.36	2.48	↑$0.12 (5.08%)	2.16	2.49	59.98K
2025-04-01	2.37	2.42	↑$0.05 (2.11%)	2.32	2.51	21.40K
2025-03-31	2.31	2.39	↑$0.08 (3.46%)	2.25	2.43	20.63K
2025-03-28	2.37	2.37	↓$0.00 (-0.21%)	2.30	2.39	32.20K