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
21st May 2026 (Thu) 0.0925 0.0949 0.09 0.0901 1,711
20th May 2026 (Wed) 0.091 0.091 0.091 0.0902 100
19th May 2026 (Tue) 0.0975 0.0975 0.0926 0.0926 0
18th May 2026 (Mon) 0.0975 0.0975 0.0975 0.0975 100
15th May 2026 (Fri) 0.11 0.12 0.11 0.12 0
14th May 2026 (Thu) 0.11 0.12 0.11 0.12 0
13th May 2026 (Wed) 0.11 0.11 0.11 0.12 1,002
12th May 2026 (Tue) 0.12 0.12 0.1064 0.1064 2
11th May 2026 (Mon) 0.12 0.12 0.12 0.1064 3,000
8th May 2026 (Fri) 0.115 0.115 0.0826 0.1037 7,900
7th May 2026 (Thu) 0.11 0.11 0.11 0.11 100
6th May 2026 (Wed) 0.113 0.113 0.1025 0.105 2,770
5th May 2026 (Tue) 0.1193 0.1193 0.111 0.1101 200
4th May 2026 (Mon) 0.115 0.115 0.1123 0.1123 1,164
1st May 2026 (Fri) 0.1136 0.1136 0.1115 0.1115 0
30th Apr 2026 (Thu) 0.1136 0.1136 0.1136 0.1136 0
29th Apr 2026 (Wed) 0.1136 0.1136 0.1136 0.1136 100
28th Apr 2026 (Tue) 0.115 0.115 0.1116 0.1116 0
27th Apr 2026 (Mon) 0.115 0.115 0.115 0.1167 100
24th Apr 2026 (Fri) 0.13 0.13 0.111 0.111 5
23rd Apr 2026 (Thu) 0.13 0.13 0.1111 0.1111 1,100
22nd Apr 2026 (Wed) 0.1314 0.1314 0.13 0.13 0
21st Apr 2026 (Tue) 0.1314 0.1314 0.1265 0.125 1,703
20th Apr 2026 (Mon) 0.1305 0.1305 0.1305 0.1251 200
17th Apr 2026 (Fri) 0.1267 0.13 0.1267 0.1263 400
16th Apr 2026 (Thu) 0.1532 0.1699 0.1205 0.125 26,000
15th Apr 2026 (Wed) 0.117 0.117 0.117 0.1175 110
14th Apr 2026 (Tue) 0.148 0.148 0.1023 0.1338 64,295
13th Apr 2026 (Mon) 0.138 0.138 0.13 0.13 0
10th Apr 2026 (Fri) 0.138 0.138 0.1008 0.13 8,128
9th Apr 2026 (Thu) 0.1553 0.1553 0.1445 0.1445 0
8th Apr 2026 (Wed) 0.1553 0.1553 0.1403 0.1389 700
7th Apr 2026 (Tue) 0.16 0.16 0.147 0.1455 4,201
6th Apr 2026 (Mon) 0.1497 0.1898 0.1497 0.1898 0
3rd Apr 2026 (Fri) 0.1497 0.1497 0.1497 0.1497 400
2nd Apr 2026 (Thu) 0.1497 0.1497 0.1497 0.1497 400
1st Apr 2026 (Wed) 0.16 0.161 0.16 0.161 200
31st Mar 2026 (Tue) 0.1525 0.17 0.1401 0.17 4,105
30th Mar 2026 (Mon) 0.1625 0.17 0.1625 0.17 0
27th Mar 2026 (Fri) 0.1625 0.1625 0.1625 0.17 571
26th Mar 2026 (Thu) 0.1893 0.1893 0.16 0.16 3,001
25th Mar 2026 (Wed) 0.19 0.19 0.19 0.19 0
24th Mar 2026 (Tue) 0.19 0.19 0.19 0.19 0
23rd Mar 2026 (Mon) 0.19 0.19 0.19 0.204 600
FTSE 100 Latest
Value10,443.47
Change11.13