Canada markets closed

Freightos Limited (CRGO)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
2.2200-0.1400 (-5.93%)
At close: 04:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242.36002.41302.22002.22002.220065,200
May 09, 20242.35002.39002.35002.36002.36006,600
May 08, 20242.49002.51702.38002.38002.380010,600
May 07, 20242.61002.64002.40002.47002.470016,800
May 06, 20242.67502.69202.62002.65002.65004,600
May 03, 20242.61002.75002.61002.74002.740013,800
May 02, 20242.69002.76002.61502.75002.750012,300
May 01, 20242.80002.80002.70002.70002.70002,300
Apr 30, 20242.84002.90102.61002.79002.790019,700
Apr 29, 20242.81002.85002.70002.82002.82005,100
Apr 26, 20242.75002.95002.63002.87002.87002,500
Apr 25, 20242.63002.77002.60002.77002.77007,900
Apr 24, 20242.70002.95502.61002.77002.770031,100
Apr 23, 20242.53202.67002.46002.65002.650028,800
Apr 22, 20242.50002.55002.46002.55002.550021,000
Apr 19, 20242.43002.50002.38002.50002.500025,500
Apr 18, 20242.46002.48002.33002.48002.480017,700
Apr 17, 20242.46002.46002.36002.37002.37002,000
Apr 16, 20242.43002.49502.34002.37002.37008,300
Apr 15, 20242.44002.50002.35002.35002.350021,400
Apr 12, 20242.45002.45002.45002.45002.4500800
Apr 11, 20242.42002.46902.42002.46002.46001,800
Apr 10, 20242.40502.52002.40502.46002.46008,200
Apr 09, 20242.41002.54002.40002.45002.450019,000
Apr 08, 20242.40002.49002.35102.38002.38008,200
Apr 05, 20242.43502.51002.42002.43002.43002,800
Apr 04, 20242.52502.58002.16002.40002.400061,500
Apr 03, 20242.48002.59002.48002.55002.55004,000
Apr 02, 20242.45002.64002.45002.54002.54006,600
Apr 01, 20242.44002.51002.44002.50002.500012,300
Mar 28, 20242.36002.50002.34002.45002.450016,900
Mar 27, 20242.43802.49002.41002.41002.410013,400
Mar 26, 20242.40002.48902.33302.40002.400027,400
Mar 25, 20242.44002.46102.14002.32002.320027,900
Mar 22, 20242.40002.60902.40002.42002.420013,400
Mar 21, 20242.54002.65002.36002.36002.360021,800
Mar 20, 20242.54502.60002.46002.46002.46009,000
Mar 19, 20242.50002.56002.50002.53002.530024,900
Mar 18, 20242.47002.56502.42002.50002.50004,500
Mar 15, 20242.36002.65002.36002.52002.520014,200
Mar 14, 20242.51002.59902.40002.42002.420026,400
Mar 13, 20242.51002.63002.50002.53002.530016,900
Mar 12, 20242.54002.66802.54002.59002.59008,300
Mar 11, 20242.50002.64002.46002.54002.540026,600
Mar 08, 20242.50002.50002.40902.49002.49007,500
Mar 07, 20242.51002.54002.36002.42002.420014,100
Mar 06, 20242.55002.58002.34002.35002.350018,700
Mar 05, 20242.40002.60002.35002.40002.400040,500
Mar 04, 20242.77002.77002.41002.41002.410085,400
Mar 01, 20242.51003.00002.51002.70002.700042,800
Feb 29, 20242.94002.94002.40002.56002.560060,900
Feb 28, 20242.83002.95102.81002.94002.94003,500
Feb 27, 20242.95003.01002.81002.90002.900017,200
Feb 26, 20242.92002.92002.86002.86002.860014,400
Feb 23, 20242.86003.01002.86002.91002.910014,400
Feb 22, 20242.82503.00002.82503.00003.00004,200
Feb 21, 20242.82002.89902.81002.85002.85004,100
Feb 20, 20242.84002.90502.84002.90502.90502,600
Feb 16, 20242.80002.95002.80002.90002.900015,000
Feb 15, 20242.90002.90002.84502.86002.86005,200
Feb 14, 20242.81002.93202.81002.88002.88008,800
Feb 13, 20242.95003.01002.87802.87802.87807,500
Feb 12, 20243.00003.01002.96003.01003.01005,800
Feb 09, 20242.91003.10002.91002.98002.98002,600
Feb 08, 20242.95003.05002.80002.91002.91006,300
Feb 07, 20243.00003.02502.84003.01303.013029,800
Feb 06, 20242.98003.10002.98003.00003.000011,900
Feb 05, 20242.91003.14002.81003.03003.030023,800
Feb 02, 20243.02003.02002.91002.91002.91003,000
Feb 01, 20242.95003.07502.95003.05003.05004,800
Jan 31, 20243.21003.21002.82003.00003.000027,500
Jan 30, 20243.15003.20003.02003.16003.160010,900
Jan 29, 20243.08003.25002.93003.15003.150022,900
Jan 26, 20243.13003.13003.05003.05003.05008,100
Jan 25, 20242.86003.35802.86003.25103.251015,900
Jan 24, 20243.19003.25002.82003.20003.200088,300
Jan 23, 20243.15003.24003.15003.22003.22006,000
Jan 22, 20243.22003.22003.16003.16003.1600400
Jan 19, 20243.21003.30003.21003.29003.29006,700
Jan 18, 20243.22103.29003.20003.27003.270011,000
Jan 17, 20243.13003.40003.13003.30003.300016,000
Jan 16, 20243.42003.44103.10003.20003.200011,300
Jan 12, 20243.25003.37503.25003.27003.270010,700
Jan 11, 20243.37003.37003.08003.17003.17004,800
Jan 10, 20243.34003.45003.30003.30003.300010,700
Jan 09, 20243.20003.41003.13003.40003.400018,500
Jan 08, 20243.25003.27003.00003.10003.100031,300
Jan 05, 20243.40003.40003.23903.25003.250016,700
Jan 04, 20243.22003.46803.22003.30003.300015,500
Jan 03, 20243.22103.36003.22003.23003.230010,700
Jan 02, 20243.19803.49903.00003.40003.400012,600
Dec 29, 20233.09703.62003.09703.33003.330050,000
Dec 28, 20233.21003.33003.20003.21003.210012,200
Dec 27, 20233.21003.38803.20003.20003.200017,600
Dec 26, 20233.25003.45403.25003.30003.300012,000
Dec 22, 20233.32203.39003.04003.35003.350053,000
Dec 21, 20233.56003.56703.30003.42003.420011,800
Dec 20, 20233.52003.60003.50003.50003.500037,200
Dec 19, 20233.35003.60003.35003.51003.510015,600
Dec 18, 20233.32003.50003.24003.46003.460042,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...