Freightos Limited - Ordinary shares (CRGO)
3.4400
+0.0400 (1.18%)
NASDAQ · Last Trade: Oct 25th, 9:50 AM EDT
Historical Prices For Freightos Limited - Ordinary shares (CRGO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/24/2025 | 3.43 | 3.58 | 3.38 | 3.44 | 32,629 | 3.44 |
| 10/23/2025 | 3.31 | 3.40 | 3.31 | 3.40 | 15,055 | 3.40 |
| 10/22/2025 | 3.32 | 3.42 | 3.23 | 3.28 | 80,356 | 3.28 |
| 10/21/2025 | 3.50 | 3.51 | 3.40 | 3.42 | 39,104 | 3.42 |
| 10/20/2025 | 3.59 | 3.65 | 3.52 | 3.52 | 77,294 | 3.52 |
| 10/17/2025 | 3.53 | 3.60 | 3.50 | 3.51 | 94,920 | 3.51 |
| 10/16/2025 | 3.63 | 3.68 | 3.56 | 3.60 | 86,479 | 3.60 |
| 10/15/2025 | 3.66 | 3.71 | 3.59 | 3.65 | 69,333 | 3.65 |
| 10/14/2025 | 3.56 | 3.72 | 3.52 | 3.59 | 130,826 | 3.59 |
| 10/13/2025 | 3.57 | 3.58 | 3.45 | 3.57 | 23,018 | 3.57 |
| 10/10/2025 | 3.41 | 3.60 | 3.41 | 3.49 | 68,056 | 3.49 |
| 10/09/2025 | 3.66 | 3.69 | 3.28 | 3.40 | 273,201 | 3.40 |
| 10/08/2025 | 3.54 | 3.69 | 3.46 | 3.69 | 35,068 | 3.69 |
| 10/07/2025 | 3.63 | 3.66 | 3.16 | 3.54 | 186,951 | 3.54 |
| 10/06/2025 | 3.61 | 3.65 | 3.42 | 3.60 | 53,743 | 3.60 |
| 10/03/2025 | 3.70 | 3.73 | 3.37 | 3.49 | 125,484 | 3.49 |
| 10/02/2025 | 3.59 | 3.69 | 3.50 | 3.68 | 168,419 | 3.68 |
| 10/01/2025 | 3.35 | 3.64 | 3.31 | 3.50 | 230,479 | 3.50 |
| 9/30/2025 | 3.33 | 3.33 | 3.25 | 3.30 | 71,648 | 3.30 |
| 9/29/2025 | 3.32 | 3.39 | 3.28 | 3.32 | 63,816 | 3.32 |
| 9/26/2025 | 3.29 | 3.35 | 3.22 | 3.28 | 48,530 | 3.28 |
| 9/25/2025 | 3.28 | 3.30 | 3.19 | 3.30 | 51,835 | 3.30 |
| 9/24/2025 | 3.33 | 3.37 | 3.22 | 3.27 | 52,087 | 3.27 |
| 9/23/2025 | 3.26 | 3.38 | 3.22 | 3.37 | 40,949 | 3.37 |
| 9/22/2025 | 3.23 | 3.39 | 3.18 | 3.30 | 91,163 | 3.30 |
| 9/19/2025 | 3.32 | 3.32 | 3.16 | 3.23 | 224,217 | 3.23 |
| 9/18/2025 | 3.17 | 3.34 | 3.17 | 3.30 | 45,689 | 3.30 |
| 9/17/2025 | 3.18 | 3.25 | 3.11 | 3.15 | 111,811 | 3.15 |
| 9/16/2025 | 3.08 | 3.19 | 2.99 | 3.17 | 120,617 | 3.17 |
| 9/15/2025 | 3.05 | 3.13 | 2.92 | 3.02 | 116,144 | 3.02 |
| 9/12/2025 | 3.12 | 3.17 | 3.01 | 3.01 | 93,400 | 3.01 |
| 9/11/2025 | 3.10 | 3.22 | 3.01 | 3.11 | 110,456 | 3.11 |
| 9/10/2025 | 3.20 | 3.23 | 3.10 | 3.16 | 53,022 | 3.16 |
| 9/09/2025 | 3.11 | 3.19 | 3.10 | 3.19 | 50,911 | 3.19 |
| 9/08/2025 | 3.24 | 3.24 | 3.10 | 3.15 | 73,217 | 3.15 |
| 9/05/2025 | 3.21 | 3.29 | 3.10 | 3.16 | 71,763 | 3.16 |
| 9/04/2025 | 3.16 | 3.27 | 3.10 | 3.18 | 77,210 | 3.18 |
| 9/03/2025 | 3.30 | 3.40 | 3.16 | 3.17 | 33,841 | 3.17 |
| 9/02/2025 | 3.29 | 3.32 | 3.15 | 3.29 | 83,725 | 3.29 |
| 8/29/2025 | 3.34 | 3.46 | 3.26 | 3.28 | 25,975 | 3.28 |
| 8/28/2025 | 3.38 | 3.50 | 3.31 | 3.31 | 83,336 | 3.31 |
| 8/27/2025 | 3.46 | 3.48 | 3.35 | 3.39 | 39,146 | 3.39 |
| 8/26/2025 | 3.49 | 3.55 | 3.32 | 3.37 | 74,186 | 3.37 |
| 8/25/2025 | 3.44 | 3.55 | 3.35 | 3.50 | 121,209 | 3.50 |
| 8/22/2025 | 3.25 | 3.45 | 3.23 | 3.44 | 94,205 | 3.44 |
| 8/21/2025 | 3.16 | 3.27 | 3.11 | 3.22 | 100,426 | 3.22 |
| 8/20/2025 | 3.37 | 3.45 | 3.24 | 3.27 | 79,042 | 3.27 |
| 8/19/2025 | 3.57 | 3.58 | 3.30 | 3.37 | 97,692 | 3.37 |
| 8/18/2025 | 3.64 | 3.80 | 3.00 | 3.61 | 307,832 | 3.61 |
| 8/15/2025 | 3.31 | 3.40 | 3.19 | 3.25 | 51,333 | 3.25 |
| 8/14/2025 | 3.35 | 3.55 | 3.25 | 3.29 | 87,708 | 3.29 |
| 8/13/2025 | 3.33 | 3.45 | 3.33 | 3.36 | 34,829 | 3.36 |
| 8/12/2025 | 3.35 | 3.44 | 3.33 | 3.33 | 35,716 | 3.33 |
| 8/11/2025 | 3.21 | 3.40 | 3.20 | 3.33 | 98,020 | 3.33 |
| 8/08/2025 | 3.12 | 3.22 | 3.07 | 3.10 | 63,919 | 3.10 |
| 8/07/2025 | 3.11 | 3.17 | 3.04 | 3.08 | 52,423 | 3.08 |
| 8/06/2025 | 3.09 | 3.13 | 3.00 | 3.09 | 42,758 | 3.09 |
| 8/05/2025 | 3.15 | 3.30 | 3.06 | 3.13 | 95,010 | 3.13 |
| 8/04/2025 | 2.85 | 3.13 | 2.85 | 3.11 | 128,308 | 3.11 |
| 8/01/2025 | 2.80 | 2.89 | 2.66 | 2.89 | 117,042 | 2.89 |
| 7/31/2025 | 2.96 | 3.00 | 2.75 | 2.80 | 94,706 | 2.80 |
| 7/30/2025 | 3.05 | 3.05 | 2.82 | 2.88 | 55,521 | 2.88 |
| 7/29/2025 | 3.17 | 3.27 | 2.85 | 3.00 | 126,259 | 3.00 |
| 7/28/2025 | 3.34 | 3.41 | 3.00 | 3.10 | 258,283 | 3.10 |
| 7/25/2025 | 2.61 | 3.10 | 2.61 | 3.00 | 344,145 | 3.00 |