Freightos Limited CRGO
NASDAQ · United States · Technology Services
$0.9650+0.06 (+7.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $0.96 | +7.22% | $0.88 | $0.99 | $0.88 | 10.84K |
| 2026-10-01 | $0.90 | -5.26% | $0.90 | $0.95 | $0.85 | 159.60K |
| 2026-09-30 | $0.95 | -1.04% | $0.97 | $1.02 | $0.94 | 54.30K |
| 2026-09-29 | $0.96 | -5.42% | $1.03 | $1.03 | $0.94 | 136.90K |
| 2026-09-28 | $1.01 | -3.33% | $1.05 | $1.15 | $1.01 | 43.50K |
| 2026-09-25 | $1.05 | +2.94% | $1.02 | $1.08 | $1.01 | 111.30K |
| 2026-09-24 | $1.02 | -1.92% | $1.03 | $1.05 | $0.98 | 64.40K |
| 2026-09-23 | $1.04 | +0.48% | $1.03 | $1.05 | $1.02 | 80.00K |
| 2026-09-22 | $1.03 | -2.36% | $1.06 | $1.07 | $1.02 | 77.00K |
| 2026-09-21 | $1.06 | -5.36% | $1.08 | $1.12 | $1.05 | 93.90K |
| 2026-09-18 | $1.12 | +2.75% | $1.09 | $1.14 | $1.08 | 31.20K |
| 2026-09-17 | $1.09 | +0.93% | $1.10 | $1.26 | $1.08 | 86.00K |
| 2026-09-16 | $1.08 | -2.70% | $1.08 | $1.14 | $1.08 | 62.40K |
| 2026-09-15 | $1.11 | -2.63% | $1.13 | $1.14 | $1.05 | 76.70K |
| 2026-09-14 | $1.14 | -4.20% | $1.19 | $1.19 | $1.10 | 149.80K |
| 2026-09-11 | $1.19 | -0.83% | $1.22 | $1.23 | $1.16 | 45.20K |
| 2026-09-10 | $1.20 | +0.84% | $1.17 | $1.23 | $1.17 | 39.30K |
| 2026-09-09 | $1.19 | -6.30% | $1.25 | $1.25 | $1.19 | 92.30K |
| 2026-09-08 | $1.27 | -0.78% | $1.27 | $1.30 | $1.23 | 63.10K |
| 2026-09-04 | $1.28 | -0.78% | $1.30 | $1.43 | $1.28 | 60.00K |
| 2026-09-03 | $1.29 | +5.74% | $1.25 | $1.32 | $1.25 | 39.10K |
| 2026-09-02 | $1.22 | -3.17% | $1.29 | $1.29 | $1.22 | 25.80K |
| 2026-09-01 | $1.26 | -1.56% | $1.28 | $1.35 | $1.25 | 25.50K |
| 2026-08-31 | $1.28 | -2.29% | $1.30 | $1.31 | $1.26 | 25.70K |
| 2026-08-28 | $1.31 | +0.77% | $1.29 | $1.34 | $1.27 | 24.20K |
| 2026-08-27 | $1.30 | -2.26% | $1.33 | $1.37 | $1.23 | 109.90K |
| 2026-08-26 | $1.33 | -6.34% | $1.41 | $1.41 | $1.30 | 38.20K |
| 2026-08-25 | $1.42 | +6.77% | $1.32 | $1.42 | $1.32 | 25.90K |
| 2026-08-24 | $1.33 | -2.21% | $1.38 | $1.38 | $1.31 | 56.40K |
| 2026-08-21 | $1.36 | -2.16% | $1.42 | $1.42 | $1.36 | 63.80K |
| 2026-08-20 | $1.39 | -0.71% | $1.42 | $1.48 | $1.37 | 74.40K |
| 2026-08-19 | $1.40 | -10.83% | $1.51 | $1.54 | $1.35 | 237.10K |
| 2026-08-18 | $1.57 | -5.99% | $1.63 | $1.68 | $1.46 | 239.60K |
| 2026-08-17 | $1.67 | +23.70% | $1.52 | $1.85 | $1.34 | 6.97M |
| 2026-08-14 | $1.35 | +2.27% | $1.39 | $1.39 | $1.31 | 47.80K |
| 2026-08-13 | $1.32 | +5.60% | $1.25 | $1.33 | $1.25 | 34.50K |
| 2026-08-12 | $1.25 | 0.00% | $1.25 | $1.26 | $1.23 | 15.40K |
| 2026-08-11 | $1.25 | -3.10% | $1.25 | $1.26 | $1.23 | 21.80K |
| 2026-08-10 | $1.29 | +1.57% | $1.28 | $1.29 | $1.28 | 7.40K |
| 2026-08-07 | $1.27 | +1.60% | $1.25 | $1.29 | $1.23 | 15.50K |
| 2026-08-06 | $1.25 | -0.79% | $1.25 | $1.26 | $1.22 | 7.80K |
| 2026-08-05 | $1.26 | -5.26% | $1.31 | $1.35 | $1.26 | 39.50K |
| 2026-08-04 | $1.33 | +9.02% | $1.23 | $1.40 | $1.19 | 184.80K |
| 2026-08-03 | $1.22 | +6.09% | $1.15 | $1.22 | $1.15 | 22.30K |
| 2026-07-31 | $1.15 | -2.54% | $1.17 | $1.21 | $1.14 | 24.10K |
| 2026-07-30 | $1.18 | -4.07% | $1.21 | $1.21 | $1.16 | 47.00K |
| 2026-07-29 | $1.23 | -1.60% | $1.22 | $1.23 | $1.20 | 21.40K |
| 2026-07-28 | $1.25 | -1.57% | $1.27 | $1.27 | $1.22 | 13.80K |
| 2026-07-27 | $1.27 | +0.79% | $1.29 | $1.30 | $1.24 | 16.20K |
| 2026-07-24 | $1.26 | -5.26% | $1.34 | $1.34 | $1.25 | 11.40K |
| 2026-07-23 | $1.33 | +9.92% | $1.21 | $1.34 | $1.21 | 65.30K |
| 2026-07-22 | $1.21 | -2.81% | $1.26 | $1.30 | $1.19 | 35.10K |
| 2026-07-21 | $1.25 | +2.89% | $1.24 | $1.27 | $1.23 | 41.70K |
| 2026-07-20 | $1.21 | -3.20% | $1.26 | $1.39 | $1.21 | 50.30K |
| 2026-07-17 | $1.25 | -8.09% | $1.33 | $1.33 | $1.25 | 21.00K |
| 2026-07-16 | $1.36 | -0.73% | $1.37 | $1.40 | $1.23 | 133.60K |
| 2026-07-15 | $1.37 | +9.60% | $1.30 | $1.46 | $1.28 | 162.70K |
| 2026-07-14 | $1.25 | +0.81% | $1.23 | $1.30 | $1.23 | 54.70K |
| 2026-07-13 | $1.24 | -0.80% | $1.24 | $1.28 | $1.23 | 14.70K |
| 2026-07-10 | $1.25 | -5.30% | $1.30 | $1.30 | $1.24 | 69.20K |
| 2026-07-09 | $1.32 | +7.32% | $1.27 | $1.38 | $1.24 | 41.00K |
| 2026-07-08 | $1.23 | -3.15% | $1.23 | $1.29 | $1.23 | 39.20K |
| 2026-07-07 | $1.27 | -1.55% | $1.30 | $1.35 | $1.26 | 49.60K |
| 2026-07-06 | $1.29 | 0.00% | $1.31 | $1.32 | $1.29 | 16.20K |
| 2026-07-02 | $1.29 | -9.79% | $1.45 | $1.53 | $1.26 | 112.60K |
| 2026-07-01 | $1.43 | -5.92% | $1.55 | $1.55 | $1.43 | 40.10K |
| 2026-06-30 | $1.52 | +8.57% | $1.37 | $1.55 | $1.37 | 130.80K |
| 2026-06-29 | $1.40 | -0.71% | $1.40 | $1.40 | $1.35 | 51.00K |
| 2026-06-26 | $1.41 | +3.68% | $1.36 | $1.41 | $1.31 | 34.90K |
| 2026-06-25 | $1.36 | -1.45% | $1.39 | $1.40 | $1.34 | 21.40K |
| 2026-06-24 | $1.38 | -4.17% | $1.42 | $1.43 | $1.35 | 25.40K |
| 2026-06-23 | $1.44 | +0.70% | $1.42 | $1.50 | $1.38 | 38.70K |
| 2026-06-22 | $1.43 | -4.67% | $1.46 | $1.48 | $1.40 | 52.70K |
| 2026-06-18 | $1.50 | 0.00% | $1.53 | $1.53 | $1.49 | 20.30K |
| 2026-06-17 | $1.50 | -0.66% | $1.50 | $1.56 | $1.45 | 49.30K |
| 2026-06-16 | $1.51 | -6.50% | $1.60 | $1.66 | $1.46 | 110.20K |
| 2026-06-15 | $1.62 | +1.57% | $1.59 | $1.68 | $1.57 | 60.70K |
| 2026-06-12 | $1.59 | -6.47% | $1.68 | $1.72 | $1.58 | 37.30K |
| 2026-06-11 | $1.70 | -0.58% | $1.70 | $1.73 | $1.67 | 28.00K |
| 2026-06-10 | $1.71 | 0.00% | $1.68 | $1.73 | $1.66 | 42.10K |
| 2026-06-09 | $1.71 | +3.01% | $1.65 | $1.73 | $1.65 | 23.90K |
| 2026-06-08 | $1.66 | +1.22% | $1.69 | $1.70 | $1.64 | 34.30K |
| 2026-06-05 | $1.64 | +1.55% | $1.66 | $1.68 | $1.60 | 45.80K |
| 2026-06-04 | $1.62 | -1.52% | $1.63 | $1.67 | $1.57 | 84.60K |
| 2026-06-03 | $1.64 | -10.38% | $1.85 | $1.94 | $1.63 | 104.90K |
| 2026-06-02 | $1.83 | -10.29% | $2.05 | $2.08 | $1.82 | 162.10K |
| 2026-06-01 | $2.04 | +1.49% | $1.98 | $2.15 | $1.98 | 119.60K |
| 2026-05-29 | $2.01 | +4.69% | $1.91 | $2.14 | $1.87 | 318.20K |
| 2026-05-28 | $1.92 | -2.54% | $1.92 | $2.10 | $1.92 | 308.30K |
| 2026-05-27 | $1.97 | -5.74% | $2.06 | $2.20 | $1.96 | 71.90K |