Freightos Limited Ordinary shares (CRGO) Historical Stock Data
3.20 ↑0.09 (2.89%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CRGO is up 0.60% a day on average. There have been 17 days where Freightos Limited Ordinary shares closed green and 13 days where CRGO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 3.14 | 3.20 | ↑$0.06 (1.91%) | 3.09 | 3.20 | 42.88K |
| 2025-12-04 | 3.06 | 3.11 | ↑$0.05 (1.63%) | 3.06 | 3.17 | 31.25K |
| 2025-12-03 | 3.07 | 3.09 | ↑$0.02 (0.65%) | 3.01 | 3.13 | 31.49K |
| 2025-12-02 | 3.05 | 3.07 | ↑$0.02 (0.66%) | 3.01 | 3.16 | 46.09K |
| 2025-12-01 | 3.04 | 3.02 | ↓$0.02 (-0.66%) | 3.00 | 3.16 | 55.98K |
| 2025-11-28 | 3.29 | 3.06 | ↓$0.23 (-6.99%) | 3.06 | 3.29 | 66.75K |
| 2025-11-26 | 3.07 | 3.28 | ↑$0.21 (6.84%) | 3.07 | 3.29 | 83.83K |
| 2025-11-25 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 3.06 | 3.24 | 50.64K |
| 2025-11-24 | 3.01 | 3.21 | ↑$0.20 (6.64%) | 3.01 | 3.24 | 73.58K |
| 2025-11-21 | 2.81 | 3.02 | ↑$0.21 (7.47%) | 2.81 | 3.09 | 68.02K |
| 2025-11-20 | 2.89 | 2.81 | ↓$0.08 (-2.77%) | 2.80 | 3.06 | 92.76K |
| 2025-11-19 | 2.91 | 2.88 | ↓$0.03 (-1.03%) | 2.86 | 3.14 | 83.34K |
| 2025-11-18 | 3.24 | 2.95 | ↓$0.29 (-8.95%) | 2.90 | 3.36 | 156.26K |
| 2025-11-17 | 3.76 | 3.28 | ↓$0.48 (-12.77%) | 3.12 | 3.76 | 282.17K |
| 2025-11-14 | 3.92 | 3.81 | ↓$0.11 (-2.81%) | 3.75 | 4.09 | 104.99K |
| 2025-11-13 | 4.09 | 4.00 | ↓$0.09 (-2.20%) | 3.92 | 4.09 | 54.11K |
| 2025-11-12 | 4.13 | 4.09 | ↓$0.04 (-0.97%) | 4.00 | 4.24 | 110.22K |
| 2025-11-11 | 3.99 | 4.10 | ↑$0.11 (2.76%) | 3.94 | 4.10 | 124.59K |
| 2025-11-10 | 3.74 | 3.99 | ↑$0.25 (6.68%) | 3.74 | 4.05 | 172.30K |
| 2025-11-07 | 3.52 | 3.72 | ↑$0.20 (5.54%) | 3.51 | 3.74 | 76.82K |
| 2025-11-06 | 3.60 | 3.62 | ↑$0.02 (0.56%) | 3.56 | 3.74 | 67.83K |
| 2025-11-05 | 3.42 | 3.65 | ↑$0.23 (6.73%) | 3.42 | 3.73 | 65.64K |
| 2025-11-04 | 3.53 | 3.50 | ↓$0.03 (-0.85%) | 3.40 | 3.60 | 100.73K |
| 2025-11-03 | 3.49 | 3.71 | ↑$0.22 (6.30%) | 3.48 | 3.79 | 112.36K |
| 2025-10-31 | 3.50 | 3.57 | ↑$0.07 (2.00%) | 3.44 | 3.61 | 45.78K |
| 2025-10-30 | 3.37 | 3.49 | ↑$0.12 (3.56%) | 3.37 | 3.58 | 64.12K |
| 2025-10-29 | 3.36 | 3.43 | ↑$0.07 (2.08%) | 3.35 | 3.52 | 37.46K |
| 2025-10-28 | 3.40 | 3.36 | ↓$0.04 (-1.18%) | 3.19 | 3.49 | 26.26K |
| 2025-10-27 | 3.50 | 3.44 | ↓$0.06 (-1.71%) | 3.39 | 3.50 | 26.21K |
| 2025-10-24 | 3.43 | 3.44 | ↑$0.01 (0.29%) | 3.38 | 3.58 | 32.63K |
Create an account or log in to view more rows.
$CRGO has just been halted from trading due to volatility.
$CRGO I hope I never have to work for anyone again after this
$CRGO going green
$CRGO we like the stock
$CRGO This is just getting warmed up.
$CRGO I need a smoke after this trade
$CRGO nice
$CRGO oversold
$CRGO who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$CRGO Free money indeed??