Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Freightos Ltd (CRGOW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.275 0.275 0.275 0.275 195
18th Sep 2025 (Thu) 0.2625 0.275 0.2625 0.275 0
17th Sep 2025 (Wed) 0.2625 0.2649 0.26 0.2625 213
16th Sep 2025 (Tue) 0.26 0.2648 0.25 0.25 3,616
15th Sep 2025 (Mon) 0.24 0.24 0.2278 0.2278 0
12th Sep 2025 (Fri) 0.24 0.24 0.2202 0.2202 1,200
11th Sep 2025 (Thu) 0.2608 0.2608 0.2608 0.2365 115
10th Sep 2025 (Wed) 0.2261 0.2291 0.2201 0.232 3,468
9th Sep 2025 (Tue) 0.2221 0.2775 0.2221 0.256 5,080
8th Sep 2025 (Mon) 0.2251 0.2251 0.225 0.225 0
5th Sep 2025 (Fri) 0.2251 0.2251 0.2251 0.2251 1,100
4th Sep 2025 (Thu) 0.2251 0.2251 0.2251 0.2252 155
3rd Sep 2025 (Wed) 0.30 0.30 0.225 0.225 0
2nd Sep 2025 (Tue) 0.30 0.30 0.285 0.285 0
1st Sep 2025 (Mon) 0.30 0.30 0.285 0.285 0
29th Aug 2025 (Fri) 0.30 0.30 0.285 0.285 0
28th Aug 2025 (Thu) 0.30 0.30 0.30 0.285 0
27th Aug 2025 (Wed) 0.30 0.30 0.30 0.29 243
26th Aug 2025 (Tue) 0.26 0.275 0.26 0.2774 2,501
25th Aug 2025 (Mon) 0.25 0.25 0.1825 0.23 81,299
22nd Aug 2025 (Fri) 0.2325 0.24 0.22 0.22 15,643
21st Aug 2025 (Thu) 0.2501 0.2501 0.2354 0.2305 453
20th Aug 2025 (Wed) 0.28 0.28 0.28 0.2601 5,000
19th Aug 2025 (Tue) 0.27 0.28 0.2601 0.26 5,200
18th Aug 2025 (Mon) 0.31 0.3249 0.29 0.3299 6,169
15th Aug 2025 (Fri) 0.30 0.30 0.30 0.30 200
14th Aug 2025 (Thu) 0.29 0.2902 0.29 0.295 1,530
13th Aug 2025 (Wed) 0.275 0.29 0.275 0.29 0
12th Aug 2025 (Tue) 0.275 0.29 0.275 0.29 0
11th Aug 2025 (Mon) 0.275 0.2989 0.2611 0.2989 26,322
8th Aug 2025 (Fri) 0.2778 0.2778 0.2778 0.2778 3,600
7th Aug 2025 (Thu) 0.255 0.255 0.25 0.25 4
6th Aug 2025 (Wed) 0.255 0.255 0.25 0.25 0
5th Aug 2025 (Tue) 0.255 0.255 0.255 0.255 131
4th Aug 2025 (Mon) 0.27 0.27 0.265 0.265 2,977
1st Aug 2025 (Fri) 0.24 0.24 0.235 0.235 0
31st Jul 2025 (Thu) 0.24 0.24 0.24 0.2399 253
30th Jul 2025 (Wed) 0.27 0.27 0.27 0.26 100
29th Jul 2025 (Tue) 0.2509 0.27 0.2509 0.2509 2,440
28th Jul 2025 (Mon) 0.259 0.2789 0.259 0.2649 447
25th Jul 2025 (Fri) 0.2125 0.251 0.2125 0.2507 500
24th Jul 2025 (Thu) 0.21 0.2102 0.21 0.21 708
23rd Jul 2025 (Wed) 0.2225 0.2285 0.2225 0.2288 700
22nd Jul 2025 (Tue) 0.21 0.2243 0.21 0.203 500
FTSE 100 Latest
Value9,230.27
Change13.60