Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Freightos Limited - Ordinary shares (NQ: CRGO )

2.870 +0.100 (+3.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 2.220 2.400 2.210 2.210 6,596 +0.07(+3.27%)
Oct 30, 2023 2.240 2.280 2.010 2.140 27,439 -0.06(-2.73%)
Oct 27, 2023 2.330 2.350 2.160 2.200 18,692 -0.15(-6.38%)
Oct 26, 2023 2.393 2.393 2.158 2.350 10,813 -0.02(-0.84%)
Oct 25, 2023 2.393 2.393 2.360 2.370 5,074 +0.14(+6.28%)
Oct 24, 2023 2.190 2.270 2.190 2.230 2,968 +0.00(+0.00%)
Oct 23, 2023 2.090 2.260 2.070 2.230 9,434 +0.19(+9.31%)
Oct 20, 2023 2.220 2.355 2.010 2.040 23,135 -0.17(-7.58%)
Oct 19, 2023 2.150 2.240 2.000 2.207 4,140 -0.08(-3.68%)
Oct 18, 2023 2.310 2.310 2.123 2.292 5,359 -0.03(-1.22%)
Oct 17, 2023 2.200 2.320 2.200 2.320 4,502 +0.12(+5.45%)
Oct 16, 2023 2.300 2.380 2.200 2.200 8,364 -0.10(-4.35%)
Oct 13, 2023 2.195 2.340 2.170 2.300 1,278 +0.00(+0.00%)
Oct 12, 2023 2.300 2.390 2.170 2.300 14,356 +0.00(+0.00%)
Oct 11, 2023 2.400 2.400 2.300 2.300 17,279 +0.00(+0.00%)
Oct 10, 2023 2.350 2.500 2.300 2.300 23,486 -0.14(-5.74%)
Oct 09, 2023 2.300 2.455 2.300 2.440 16,849 +0.07(+2.95%)
Oct 06, 2023 2.383 2.440 2.325 2.370 2,859 -0.06(-2.47%)
Oct 05, 2023 2.320 2.430 2.210 2.430 13,861 +0.02(+0.83%)
Oct 04, 2023 2.300 2.410 2.300 2.410 4,051 +0.11(+4.78%)
Oct 03, 2023 2.300 2.300 2.150 2.300 10,745 +0.00(+0.00%)
Oct 02, 2023 2.300 2.314 2.260 2.300 3,742 +0.00(+0.00%)
Sep 29, 2023 2.490 2.490 2.300 2.300 6,939 -0.10(-4.17%)
Sep 28, 2023 2.300 2.440 2.245 2.400 9,215 +0.09(+3.90%)
Sep 27, 2023 2.420 2.470 2.105 2.310 34,128 +0.01(+0.43%)
Sep 26, 2023 2.100 2.650 2.080 2.300 22,722 +0.15(+6.98%)
Sep 25, 2023 2.050 2.160 2.110 2.150 34,696 +0.14(+6.97%)
Sep 22, 2023 2.140 2.250 2.010 2.010 11,853 -0.09(-4.29%)
Sep 21, 2023 2.070 2.149 2.010 2.100 35,402 +0.09(+4.48%)
Sep 20, 2023 2.520 2.520 2.000 2.010 51,715 -0.50(-19.92%)
Sep 19, 2023 2.620 2.660 2.510 2.510 44,995 -0.19(-7.04%)
Sep 18, 2023 2.940 2.950 2.690 2.700 19,245 -0.25(-8.47%)
Sep 15, 2023 2.920 2.950 2.780 2.950 4,668 +0.13(+4.61%)
Sep 14, 2023 2.810 2.950 2.790 2.820 10,718 +0.05(+1.81%)
Sep 13, 2023 2.720 2.967 2.720 2.770 22,815 +0.13(+4.92%)
Sep 12, 2023 2.760 2.810 2.630 2.640 3,612 -0.08(-2.94%)
Sep 11, 2023 2.670 2.900 2.670 2.720 20,403 +0.09(+3.42%)
Sep 08, 2023 2.670 2.925 2.630 2.630 16,689 +0.00(+0.00%)
Sep 07, 2023 2.790 2.800 2.630 2.630 12,961 -0.17(-6.07%)
Sep 06, 2023 2.790 2.880 2.750 2.800 9,334 +0.10(+3.70%)
Sep 05, 2023 2.810 2.950 2.700 2.700 12,579 -0.10(-3.57%)
Sep 01, 2023 2.780 2.945 2.760 2.800 11,463 +0.04(+1.45%)
Aug 31, 2023 2.910 2.910 2.735 2.760 20,689 -0.15(-5.15%)
Aug 30, 2023 2.660 3.000 2.660 2.910 20,330 +0.19(+6.99%)
Aug 29, 2023 2.900 2.900 2.720 2.720 10,334 -0.21(-7.17%)
Aug 28, 2023 3.000 3.000 2.930 2.930 11,509 +0.00(+0.00%)
Aug 25, 2023 2.970 2.986 2.765 2.930 4,024 +0.08(+2.81%)
Aug 24, 2023 2.770 3.000 2.770 2.850 24,521 -0.01(-0.35%)
Aug 23, 2023 2.790 2.970 2.630 2.860 47,723 +0.20(+7.52%)
Aug 22, 2023 2.810 2.910 2.630 2.660 19,812 -0.05(-1.85%)
Aug 21, 2023 2.750 3.000 2.630 2.710 28,689 +0.09(+3.44%)
Aug 18, 2023 2.700 2.890 2.560 2.620 4,094 -0.18(-6.43%)
Aug 17, 2023 2.660 2.850 2.660 2.800 8,652 +0.20(+7.70%)
Aug 16, 2023 2.860 2.980 2.560 2.600 13,770 -0.24(-8.45%)
Aug 15, 2023 2.880 2.990 2.840 2.840 6,169 -0.05(-1.73%)
Aug 14, 2023 2.940 2.990 2.750 2.890 22,989 -0.01(-0.34%)
Aug 11, 2023 2.610 2.980 2.610 2.900 73,533 +0.24(+9.02%)
Aug 10, 2023 2.680 2.740 2.560 2.660 2,708 -0.09(-3.27%)
Aug 09, 2023 2.550 2.785 2.550 2.750 26,202 +0.20(+7.84%)
Aug 08, 2023 2.500 2.640 2.500 2.550 11,546 -0.01(-0.39%)
Aug 07, 2023 2.780 2.780 2.530 2.560 30,895 -0.20(-7.25%)
Aug 04, 2023 2.840 2.840 2.740 2.760 40,139 -0.09(-3.16%)
Aug 03, 2023 3.030 3.130 2.810 2.850 24,596 -0.25(-8.06%)
Aug 02, 2023 3.250 3.490 3.090 3.100 23,964 +0.03(+0.98%)
Aug 01, 2023 3.240 3.450 2.930 3.070 39,164 -0.11(-3.46%)
Jul 31, 2023 3.210 3.370 3.150 3.180 11,436 +0.01(+0.32%)
Jul 28, 2023 3.050 3.400 3.050 3.170 11,583 +0.11(+3.59%)
Jul 27, 2023 3.310 3.580 3.055 3.060 26,515 -0.20(-6.13%)
Jul 26, 2023 3.240 3.430 3.190 3.260 42,120 +0.00(+0.00%)
Jul 25, 2023 3.250 3.280 3.180 3.260 29,098 +0.00(+0.00%)
Jul 24, 2023 3.470 3.470 3.100 3.260 34,278 -0.36(-9.94%)
Jul 21, 2023 3.430 3.680 3.410 3.620 10,639 +0.24(+7.10%)
Jul 20, 2023 3.500 3.840 3.370 3.380 13,592 -0.31(-8.40%)
Jul 19, 2023 3.490 3.690 3.480 3.690 3,196 +0.14(+3.94%)
Jul 18, 2023 3.500 3.710 3.470 3.550 21,423 -0.03(-0.84%)
Jul 17, 2023 3.670 3.720 3.250 3.580 27,546 -0.10(-2.72%)
Jul 14, 2023 3.650 3.795 3.610 3.680 21,222 +0.03(+0.82%)
Jul 13, 2023 3.610 3.750 3.610 3.650 15,548 +0.04(+1.11%)
Jul 12, 2023 3.730 3.860 3.600 3.610 53,067 -0.12(-3.22%)
Jul 11, 2023 3.740 4.200 3.490 3.730 117,214 -0.18(-4.60%)
Jul 10, 2023 3.520 3.970 3.520 3.910 16,263 +0.21(+5.68%)
Jul 07, 2023 3.570 3.900 3.570 3.700 14,388 +0.23(+6.63%)
Jul 06, 2023 3.710 3.716 3.470 3.470 27,303 -0.17(-4.67%)
Jul 05, 2023 3.440 3.740 3.440 3.640 25,601 +0.19(+5.51%)
Jul 03, 2023 3.440 3.615 3.440 3.450 35,217 +0.01(+0.29%)
Jun 30, 2023 3.950 3.950 3.440 3.440 49,525 -0.52(-13.13%)
Jun 29, 2023 3.600 4.280 3.600 3.960 59,438 +0.35(+9.70%)
Jun 28, 2023 3.440 3.840 3.410 3.610 16,163 +0.20(+5.87%)
Jun 27, 2023 3.500 3.670 3.410 3.410 17,229 -0.19(-5.28%)
Jun 26, 2023 3.600 3.690 3.440 3.600 12,408 +0.07(+1.98%)
Jun 23, 2023 3.930 4.123 3.530 3.530 37,267 -0.50(-12.41%)
Jun 22, 2023 4.140 4.300 3.850 4.030 83,298 -0.27(-6.28%)
Jun 21, 2023 3.500 4.580 3.200 4.300 185,661 +1.13(+35.65%)
Jun 20, 2023 3.250 3.320 2.898 3.170 7,471 -0.01(-0.31%)
Jun 16, 2023 3.110 3.185 2.910 3.180 12,618 +0.04(+1.27%)
Jun 15, 2023 3.200 3.250 2.770 3.140 57,554 +0.84(+36.52%)
May 08, 2023 2.420 2.420 2.210 2.300 14,399 -0.19(-7.63%)
May 05, 2023 2.240 2.520 2.170 2.490 25,251 +0.28(+12.67%)
May 04, 2023 2.200 2.350 2.030 2.210 41,959 +0.06(+2.79%)
May 03, 2023 2.170 2.335 2.040 2.150 11,340 -0.18(-7.73%)
May 02, 2023 2.190 2.330 1.870 2.330 100,760 -0.02(-0.85%)
May 01, 2023 2.460 2.457 2.220 2.350 35,687 +0.06(+2.62%)
Apr 28, 2023 2.440 2.599 2.200 2.290 87,152 -0.18(-7.29%)
Apr 27, 2023 2.530 2.600 2.200 2.470 39,613 -0.08(-3.14%)
Apr 26, 2023 2.850 2.850 2.500 2.550 26,170 -0.15(-5.56%)
Apr 25, 2023 2.740 2.830 2.640 2.700 34,406 -0.18(-6.25%)
Apr 24, 2023 3.050 3.200 2.720 2.880 42,880 -0.12(-4.00%)
Apr 21, 2023 2.970 3.160 2.910 3.000 27,150 +0.02(+0.67%)
Apr 20, 2023 3.250 3.360 2.900 2.980 27,242 -0.04(-1.32%)
Apr 19, 2023 2.900 3.150 2.860 3.020 92,578 -0.13(-4.13%)
Apr 18, 2023 3.120 3.440 2.736 3.150 25,474 -0.03(-0.94%)
Apr 17, 2023 3.030 3.220 2.930 3.180 41,822 +0.18(+6.00%)
Apr 14, 2023 3.140 3.280 2.800 3.000 99,758 -0.02(-0.66%)
Apr 13, 2023 3.120 3.200 2.420 3.020 210,767 +0.00(+0.00%)
Apr 12, 2023 3.250 3.250 3.000 3.020 29,556 +0.03(+1.00%)
Apr 11, 2023 3.270 3.470 2.920 2.990 26,525 -0.04(-1.32%)
Apr 10, 2023 2.800 3.210 2.720 3.030 54,822 +0.25(+8.99%)
Apr 06, 2023 2.920 3.339 2.710 2.780 50,076 -0.11(-3.81%)
Apr 05, 2023 2.860 3.115 2.850 2.890 37,587 +0.04(+1.40%)
Apr 04, 2023 2.920 3.500 2.740 2.850 85,754 -0.40(-12.31%)
Apr 03, 2023 3.530 3.590 3.160 3.250 63,983 -0.20(-5.80%)
Mar 31, 2023 3.550 3.580 3.450 3.450 57,857 -0.08(-2.27%)
Mar 30, 2023 3.490 3.655 3.490 3.530 23,745 +0.00(+0.00%)
Mar 29, 2023 3.460 3.590 3.450 3.530 20,732 +0.02(+0.57%)
Mar 28, 2023 3.500 3.623 3.410 3.510 89,993 +0.09(+2.63%)
Mar 27, 2023 3.550 3.550 3.410 3.420 2,684 -0.12(-3.53%)
Mar 24, 2023 3.750 3.750 3.500 3.545 42,741 -0.35(-8.87%)
Mar 23, 2023 3.450 4.050 3.450 3.890 29,945 +0.24(+6.43%)
Mar 22, 2023 3.920 3.925 3.560 3.655 20,757 -0.35(-8.63%)
Mar 21, 2023 3.550 4.120 3.400 4.000 21,419 +0.46(+12.99%)
Mar 20, 2023 3.090 3.650 3.020 3.540 31,364 +0.40(+12.74%)
Mar 17, 2023 3.590 3.590 2.860 3.140 59,136 -0.41(-11.55%)
Mar 16, 2023 3.850 4.000 3.450 3.550 71,492 -0.44(-11.03%)
Mar 15, 2023 3.950 4.040 3.480 3.990 300,138 -0.04(-0.99%)
Mar 14, 2023 4.250 4.359 3.990 4.030 84,159 -0.38(-8.62%)
Mar 13, 2023 4.450 4.650 4.000 4.410 126,206 -0.09(-2.00%)
Mar 10, 2023 4.280 4.650 4.280 4.500 85,483 +0.01(+0.22%)
Mar 09, 2023 4.350 4.790 4.300 4.490 240,740 +0.35(+8.45%)
Mar 08, 2023 4.160 4.257 4.030 4.140 18,538 -0.09(-2.13%)
Mar 07, 2023 4.250 4.299 4.120 4.230 10,574 +0.05(+1.20%)
Mar 06, 2023 4.150 4.690 4.050 4.180 68,530 -0.07(-1.65%)
Mar 03, 2023 4.390 4.544 4.090 4.250 47,646 -0.21(-4.71%)
Mar 02, 2023 4.730 4.850 4.260 4.460 61,218 -0.19(-4.09%)
Mar 01, 2023 4.780 4.860 4.410 4.650 36,460 +0.25(+5.68%)
Feb 28, 2023 4.000 4.840 4.000 4.400 98,665 +0.26(+6.28%)
Feb 27, 2023 4.300 4.708 3.950 4.140 61,502 -0.13(-2.94%)
Feb 24, 2023 4.430 4.430 4.000 4.265 39,927 -0.01(-0.34%)
Feb 23, 2023 4.750 4.850 4.260 4.280 51,145 -0.43(-9.13%)
Feb 22, 2023 4.750 4.900 4.540 4.710 42,777 -0.28(-5.61%)
Feb 21, 2023 4.960 5.430 4.220 4.990 71,818 +0.06(+1.22%)
Feb 17, 2023 5.160 5.285 4.930 4.930 34,343 -0.22(-4.27%)
Feb 16, 2023 5.500 5.700 5.100 5.150 47,169 +0.00(+0.00%)
Feb 15, 2023 5.690 6.150 5.123 5.150 509,548 -0.60(-10.43%)
Feb 14, 2023 5.560 5.890 5.500 5.750 53,606 +0.13(+2.31%)
Feb 13, 2023 5.560 5.750 5.350 5.620 218,268 +0.02(+0.36%)
Feb 10, 2023 5.340 5.740 5.001 5.600 100,284 +0.25(+4.67%)
Feb 09, 2023 6.000 6.000 4.780 5.350 238,097 -0.60(-10.08%)
Feb 08, 2023 7.250 7.250 5.520 5.950 238,344 -1.09(-15.48%)
Feb 07, 2023 7.700 7.700 6.850 7.040 154,573 -0.96(-12.00%)
Feb 06, 2023 8.090 8.490 7.595 8.000 79,858 -0.34(-4.08%)
Feb 03, 2023 8.340 8.641 8.010 8.340 40,659 -0.11(-1.30%)
Feb 02, 2023 9.670 10.13 8.250 8.450 189,395 -1.42(-14.38%)
Feb 01, 2023 8.810 10.92 8.200 9.870 373,822 +0.69(+7.51%)
Jan 31, 2023 9.930 11.00 8.400 9.180 99,602 -0.82(-8.20%)
Jan 30, 2023 8.010 16.13 7.500 10.00 537,814 +1.80(+21.95%)
Jan 27, 2023 14.78 15.08 7.100 8.200 400,561 -2.29(-21.83%)
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.