Skip to main content

Freightos Limited - Ordinary shares (NQ: CRGO )

1.410 -0.060 (-4.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 07, 2024 1.390 1.500 1.390 1.410 23,682 -0.06(-4.08%)
Oct 04, 2024 1.370 1.510 1.345 1.470 20,249 +0.11(+8.09%)
Oct 03, 2024 1.410 1.600 1.350 1.360 28,815 -0.04(-2.86%)
Oct 02, 2024 1.330 1.415 1.320 1.400 13,571 +0.06(+4.48%)
Oct 01, 2024 1.420 1.455 1.330 1.340 20,922 -0.10(-6.94%)
Sep 30, 2024 1.430 1.490 1.405 1.440 20,877 -0.01(-0.69%)
Sep 27, 2024 1.360 1.535 1.320 1.450 50,925 +0.08(+5.84%)
Sep 26, 2024 1.360 1.410 1.330 1.370 15,127 +0.02(+1.48%)
Sep 25, 2024 1.410 1.410 1.350 1.350 6,647 -0.07(-4.93%)
Sep 24, 2024 1.380 1.480 1.340 1.420 26,616 +0.07(+5.19%)
Sep 23, 2024 1.340 1.355 1.330 1.350 12,634 +0.00(+0.00%)
Sep 20, 2024 1.360 1.385 1.300 1.350 67,881 -0.03(-2.17%)
Sep 19, 2024 1.420 1.420 1.380 1.380 30,862 -0.04(-2.82%)
Sep 18, 2024 1.400 1.440 1.400 1.420 17,423 +0.02(+1.43%)
Sep 17, 2024 1.400 1.450 1.400 1.400 10,524 +0.00(+0.00%)
Sep 16, 2024 1.430 1.495 1.400 1.400 30,077 -0.03(-2.10%)
Sep 13, 2024 1.500 1.550 1.430 1.430 23,548 -0.08(-5.61%)
Sep 12, 2024 1.510 1.550 1.400 1.515 52,054 -0.03(-1.62%)
Sep 11, 2024 1.430 1.585 1.430 1.540 24,554 +0.11(+7.69%)
Sep 10, 2024 1.500 1.540 1.430 1.430 16,748 -0.07(-4.67%)
Sep 09, 2024 1.530 1.580 1.500 1.500 11,855 -0.03(-1.96%)
Sep 06, 2024 1.650 1.650 1.530 1.530 8,007 +0.00(+0.00%)
Sep 05, 2024 1.560 1.570 1.530 1.530 22,012 -0.01(-0.65%)
Sep 04, 2024 1.540 1.590 1.490 1.540 17,287 -0.03(-1.91%)
Sep 03, 2024 1.600 1.620 1.570 1.570 13,090 -0.03(-1.88%)
Aug 30, 2024 1.600 1.690 1.600 1.600 9,801 -0.02(-1.23%)
Aug 29, 2024 1.690 1.690 1.610 1.620 26,844 -0.06(-3.57%)
Aug 28, 2024 1.630 1.700 1.600 1.680 8,429 +0.06(+3.70%)
Aug 27, 2024 1.650 1.700 1.620 1.620 15,275 -0.04(-2.41%)
Aug 26, 2024 1.630 1.744 1.630 1.660 36,868 -0.01(-0.60%)
Aug 23, 2024 1.500 1.690 1.400 1.670 34,447 +0.20(+13.61%)
Aug 22, 2024 1.630 1.683 1.470 1.470 76,635 -0.23(-13.53%)
Aug 21, 2024 1.680 1.720 1.640 1.700 66,326 +0.03(+1.80%)
Aug 20, 2024 1.630 1.690 1.630 1.670 42,050 +0.02(+1.21%)
Aug 19, 2024 1.700 1.800 1.641 1.650 96,050 +0.01(+0.61%)
Aug 16, 2024 1.610 1.700 1.610 1.640 41,310 +0.01(+0.61%)
Aug 15, 2024 1.570 1.630 1.550 1.630 20,875 +0.07(+4.49%)
Aug 14, 2024 1.600 1.615 1.550 1.560 30,231 -0.04(-2.50%)
Aug 13, 2024 1.600 1.640 1.600 1.600 7,799 +0.00(+0.00%)
Aug 12, 2024 1.640 1.640 1.600 1.600 9,115 -0.06(-3.61%)
Aug 09, 2024 1.630 1.700 1.600 1.660 26,719 +0.01(+0.61%)
Aug 08, 2024 1.620 1.741 1.610 1.650 7,640 +0.03(+1.85%)
Aug 07, 2024 1.690 1.750 1.620 1.620 9,068 -0.08(-4.71%)
Aug 06, 2024 1.630 1.780 1.610 1.700 29,185 +0.05(+3.03%)
Aug 05, 2024 1.650 1.680 1.600 1.650 23,975 -0.04(-2.37%)
Aug 02, 2024 1.750 1.840 1.650 1.690 24,836 -0.06(-3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.