CRGO(CRGO)
CRGO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $0.79 | $0.81 | $0.78 | $0.81 | 8,345 |
| 10/13/2026 | $0.80 | $0.82 | $0.79 | $0.81 | 129,736 |
| 10/12/2026 | $0.83 | $0.84 | $0.79 | $0.80 | 106,747 |
| 10/9/2026 | $0.83 | $0.87 | $0.83 | $0.84 | 19,000 |
| 10/8/2026 | $0.83 | $0.85 | $0.80 | $0.83 | 69,600 |
| 10/7/2026 | $0.87 | $0.90 | $0.80 | $0.81 | 80,600 |
| 10/6/2026 | $0.95 | $0.95 | $0.87 | $0.87 | 61,605 |
| 10/5/2026 | $0.95 | $0.97 | $0.90 | $0.91 | 33,006 |
| 10/2/2026 | $0.90 | $0.99 | $0.88 | $0.97 | 43,400 |
| 10/1/2026 | $0.90 | $0.95 | $0.85 | $0.90 | 159,600 |
| 9/30/2026 | $0.97 | $1.02 | $0.94 | $0.95 | 55,168 |
| 9/29/2026 | $1.03 | $1.03 | $0.94 | $0.96 | 136,914 |
| 9/28/2026 | $1.05 | $1.15 | $1.01 | $1.01 | 43,537 |
| 9/25/2026 | $1.02 | $1.08 | $1.01 | $1.05 | 111,362 |
| 9/24/2026 | $1.03 | $1.05 | $0.98 | $1.02 | 64,400 |
| 9/23/2026 | $1.03 | $1.05 | $1.02 | $1.04 | 80,046 |
| 9/22/2026 | $1.06 | $1.07 | $1.02 | $1.03 | 77,011 |
| 9/21/2026 | $1.08 | $1.12 | $1.05 | $1.06 | 94,410 |
| 9/18/2026 | $1.09 | $1.14 | $1.08 | $1.12 | 31,235 |
| 9/17/2026 | $1.10 | $1.26 | $1.08 | $1.09 | 86,036 |
| 9/16/2026 | $1.08 | $1.14 | $1.08 | $1.08 | 62,400 |
| 9/15/2026 | $1.13 | $1.14 | $1.05 | $1.11 | 77,466 |
| 9/14/2026 | $1.19 | $1.19 | $1.10 | $1.14 | 149,819 |
| 9/11/2026 | $1.22 | $1.23 | $1.16 | $1.19 | 45,248 |
| 9/10/2026 | $1.17 | $1.23 | $1.17 | $1.20 | 39,300 |
| 9/9/2026 | $1.25 | $1.25 | $1.19 | $1.19 | 92,319 |
| 9/8/2026 | $1.27 | $1.30 | $1.23 | $1.27 | 63,100 |
| 9/4/2026 | $1.30 | $1.43 | $1.28 | $1.28 | 60,030 |
| 9/3/2026 | $1.25 | $1.32 | $1.25 | $1.29 | 39,100 |
| 9/2/2026 | $1.30 | $1.30 | $1.22 | $1.22 | 25,808 |
| 9/1/2026 | $1.28 | $1.35 | $1.25 | $1.26 | 25,638 |
| 8/31/2026 | $1.30 | $1.31 | $1.26 | $1.28 | 25,754 |
| 8/28/2026 | $1.29 | $1.34 | $1.27 | $1.31 | 24,229 |
| 8/27/2026 | $1.33 | $1.37 | $1.23 | $1.30 | 109,939 |
| 8/26/2026 | $1.41 | $1.41 | $1.30 | $1.33 | 38,410 |
| 8/25/2026 | $1.32 | $1.43 | $1.32 | $1.42 | 25,900 |
| 8/24/2026 | $1.38 | $1.38 | $1.31 | $1.33 | 56,417 |
| 8/21/2026 | $1.42 | $1.43 | $1.36 | $1.36 | 63,850 |
| 8/20/2026 | $1.42 | $1.48 | $1.37 | $1.39 | 74,438 |
| 8/19/2026 | $1.51 | $1.54 | $1.35 | $1.40 | 237,229 |
| 8/18/2026 | $1.63 | $1.68 | $1.46 | $1.57 | 239,600 |
| 8/17/2026 | $1.52 | $1.85 | $1.34 | $1.67 | 6.97M |
| 8/14/2026 | $1.39 | $1.39 | $1.31 | $1.35 | 47,800 |
| 8/13/2026 | $1.25 | $1.33 | $1.25 | $1.32 | 34,500 |
| 8/12/2026 | $1.25 | $1.26 | $1.23 | $1.25 | 15,400 |
| 8/11/2026 | $1.25 | $1.26 | $1.23 | $1.25 | 22,142 |
| 8/10/2026 | $1.28 | $1.30 | $1.28 | $1.29 | 7,417 |
| 8/7/2026 | $1.25 | $1.29 | $1.23 | $1.27 | 15,522 |
| 8/6/2026 | $1.25 | $1.26 | $1.22 | $1.25 | 7,838 |
| 8/5/2026 | $1.31 | $1.35 | $1.26 | $1.26 | 39,500 |
| 8/4/2026 | $1.23 | $1.40 | $1.19 | $1.33 | 184,824 |
| 8/3/2026 | $1.15 | $1.22 | $1.15 | $1.22 | 22,300 |
| 7/31/2026 | $1.17 | $1.21 | $1.14 | $1.15 | 24,100 |
| 7/30/2026 | $1.21 | $1.21 | $1.17 | $1.18 | 47,008 |
| 7/29/2026 | $1.22 | $1.23 | $1.20 | $1.23 | 21,424 |
| 7/28/2026 | $1.27 | $1.27 | $1.22 | $1.25 | 13,800 |
| 7/27/2026 | $1.29 | $1.30 | $1.24 | $1.27 | 16,200 |
| 7/24/2026 | $1.34 | $1.34 | $1.25 | $1.26 | 11,400 |
| 7/23/2026 | $1.21 | $1.34 | $1.21 | $1.33 | 65,300 |
| 7/22/2026 | $1.26 | $1.30 | $1.19 | $1.21 | 35,100 |
| 7/21/2026 | $1.24 | $1.27 | $1.23 | $1.25 | 41,700 |
| 7/20/2026 | $1.26 | $1.39 | $1.21 | $1.21 | 50,337 |
| 7/17/2026 | $1.33 | $1.33 | $1.25 | $1.25 | 21,013 |
| 7/16/2026 | $1.37 | $1.40 | $1.23 | $1.36 | 133,639 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
