Freightos Limited - Ordinary shares (NQ: CRGO )

2.330 +0.110 (+4.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.220 2.450 2.220 2.330 13,571 +0.11(+4.95%)
May 16, 2024 2.240 2.380 2.200 2.220 22,857 +0.06(+2.78%)
May 15, 2024 2.300 2.398 2.160 2.160 33,919 -0.06(-2.70%)
May 14, 2024 2.160 2.260 2.160 2.220 15,620 +0.01(+0.45%)
May 13, 2024 2.370 2.442 2.210 2.210 13,752 -0.01(-0.45%)
May 10, 2024 2.360 2.413 2.220 2.220 65,232 -0.14(-5.93%)
May 09, 2024 2.350 2.390 2.350 2.360 6,553 -0.02(-0.84%)
May 08, 2024 2.490 2.517 2.380 2.380 10,646 -0.09(-3.64%)
May 07, 2024 2.610 2.640 2.400 2.470 16,838 -0.18(-6.79%)
May 06, 2024 2.675 2.692 2.620 2.650 4,593 -0.09(-3.28%)
May 03, 2024 2.610 2.750 2.610 2.740 13,849 -0.01(-0.36%)
May 02, 2024 2.690 2.760 2.615 2.750 12,311 +0.05(+1.85%)
May 01, 2024 2.800 2.800 2.700 2.700 2,295 -0.09(-3.23%)
Apr 30, 2024 2.840 2.901 2.610 2.790 19,706 -0.03(-1.06%)
Apr 29, 2024 2.810 2.850 2.700 2.820 5,080 -0.05(-1.74%)
Apr 26, 2024 2.750 2.950 2.630 2.870 2,463 +0.10(+3.61%)
Apr 25, 2024 2.630 2.770 2.600 2.770 7,877 +0.00(+0.00%)
Apr 24, 2024 2.700 2.955 2.610 2.770 31,129 +0.12(+4.53%)
Apr 23, 2024 2.532 2.670 2.460 2.650 28,756 +0.10(+3.92%)
Apr 22, 2024 2.500 2.550 2.460 2.550 20,979 +0.05(+2.00%)
Apr 19, 2024 2.430 2.500 2.380 2.500 25,457 +0.02(+0.81%)
Apr 18, 2024 2.460 2.480 2.330 2.480 17,733 +0.11(+4.64%)
Apr 17, 2024 2.460 2.460 2.360 2.370 2,030 +0.00(+0.00%)
Apr 16, 2024 2.430 2.495 2.340 2.370 8,344 +0.02(+0.85%)
Apr 15, 2024 2.440 2.500 2.350 2.350 21,353 -0.10(-4.08%)
Apr 12, 2024 2.450 2.450 2.450 2.450 765 -0.01(-0.41%)
Apr 11, 2024 2.420 2.469 2.420 2.460 1,848 +0.00(+0.00%)
Apr 10, 2024 2.400 2.520 2.405 2.460 8,249 +0.01(+0.41%)
Apr 09, 2024 2.410 2.540 2.400 2.450 19,034 +0.07(+2.94%)
Apr 08, 2024 2.400 2.490 2.351 2.380 8,178 -0.05(-2.06%)
Apr 05, 2024 2.430 2.510 2.420 2.430 2,804 +0.03(+1.25%)
Apr 04, 2024 2.530 2.580 2.160 2.400 61,530 -0.15(-5.88%)
Apr 03, 2024 2.480 2.590 2.480 2.550 3,978 +0.01(+0.39%)
Apr 02, 2024 2.450 2.640 2.450 2.540 6,586 +0.04(+1.60%)
Apr 01, 2024 2.440 2.510 2.440 2.500 12,312 +0.05(+2.04%)
Mar 28, 2024 2.360 2.500 2.340 2.450 16,934 +0.04(+1.66%)
Mar 27, 2024 2.440 2.490 2.410 2.410 13,430 +0.01(+0.42%)
Mar 26, 2024 2.400 2.489 2.333 2.400 27,415 +0.08(+3.45%)
Mar 25, 2024 2.440 2.461 2.140 2.320 27,904 -0.10(-4.13%)
Mar 22, 2024 2.400 2.609 2.400 2.420 13,436 +0.06(+2.54%)
Mar 21, 2024 2.540 2.650 2.360 2.360 21,768 -0.10(-4.07%)
Mar 20, 2024 2.550 2.600 2.460 2.460 9,027 -0.07(-2.77%)
Mar 19, 2024 2.500 2.560 2.500 2.530 24,946 +0.03(+1.20%)
Mar 18, 2024 2.470 2.565 2.420 2.500 4,455 -0.02(-0.79%)
Mar 15, 2024 2.360 2.650 2.360 2.520 14,212 +0.10(+4.13%)
Mar 14, 2024 2.510 2.599 2.400 2.420 26,448 -0.11(-4.35%)
Mar 13, 2024 2.510 2.630 2.500 2.530 16,854 -0.06(-2.32%)
Mar 12, 2024 2.540 2.668 2.540 2.590 8,251 +0.05(+1.97%)
Mar 11, 2024 2.500 2.640 2.460 2.540 25,931 +0.05(+2.01%)
Mar 08, 2024 2.500 2.500 2.409 2.490 7,491 +0.07(+2.89%)
Mar 07, 2024 2.510 2.540 2.360 2.420 14,143 +0.07(+2.98%)
Mar 06, 2024 2.550 2.580 2.340 2.350 18,690 -0.05(-2.08%)
Mar 05, 2024 2.400 2.600 2.350 2.400 40,528 -0.01(-0.41%)
Mar 04, 2024 2.770 2.770 2.410 2.410 85,440 -0.29(-10.73%)
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.