Freightos Limited Ordinary sharesCRGONASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $2.13 | $2.19 | $2.10 | $2.10 | 23,924 |
| 2/2/2026 | $2.16 | $2.26 | $2.10 | $2.10 | 33,929 |
| 1/30/2026 | $2.21 | $2.39 | $2.11 | $2.12 | 59,500 |
| 1/29/2026 | $2.32 | $2.32 | $2.20 | $2.21 | 74,906 |
| 1/28/2026 | $2.32 | $2.38 | $2.27 | $2.30 | 28,840 |
| 1/27/2026 | $2.39 | $2.47 | $2.29 | $2.31 | 79,145 |
| 1/26/2026 | $2.35 | $2.44 | $2.32 | $2.39 | 106,500 |
| 1/23/2026 | $2.48 | $2.60 | $2.27 | $2.34 | 252,486 |
| 1/22/2026 | $2.61 | $2.61 | $2.42 | $2.50 | 168,420 |
| 1/21/2026 | $2.66 | $2.69 | $2.61 | $2.61 | 191,043 |
| 1/20/2026 | $2.71 | $2.71 | $2.55 | $2.65 | 143,200 |
| 1/16/2026 | $2.66 | $2.90 | $2.62 | $2.77 | 253,423 |
| 1/15/2026 | $2.28 | $2.82 | $2.27 | $2.70 | 492,169 |
| 1/14/2026 | $2.19 | $2.27 | $2.00 | $2.11 | 168,600 |
| 1/13/2026 | $2.34 | $2.44 | $2.15 | $2.16 | 166,938 |
| 1/12/2026 | $2.33 | $2.38 | $2.30 | $2.34 | 25,300 |
| 1/9/2026 | $2.18 | $2.37 | $2.18 | $2.36 | 64,800 |
| 1/8/2026 | $2.27 | $2.29 | $2.08 | $2.19 | 83,015 |
| 1/7/2026 | $2.36 | $2.37 | $2.25 | $2.26 | 35,308 |
| 1/6/2026 | $2.44 | $2.48 | $2.35 | $2.37 | 17,600 |
| 1/5/2026 | $2.26 | $2.45 | $2.26 | $2.43 | 57,124 |
| 1/2/2026 | $2.31 | $2.31 | $2.23 | $2.23 | 89,931 |
| 12/31/2025 | $2.28 | $2.38 | $2.28 | $2.28 | 57,543 |
| 12/30/2025 | $2.31 | $2.35 | $2.26 | $2.31 | 88,300 |
| 12/29/2025 | $2.32 | $2.37 | $2.27 | $2.32 | 81,739 |
| 12/26/2025 | $2.35 | $2.41 | $2.32 | $2.32 | 59,413 |
| 12/24/2025 | $2.35 | $2.40 | $2.27 | $2.36 | 81,708 |
| 12/23/2025 | $2.45 | $2.49 | $2.35 | $2.35 | 84,700 |
| 12/22/2025 | $2.55 | $2.72 | $2.43 | $2.45 | 102,009 |
| 12/19/2025 | $2.64 | $2.70 | $2.33 | $2.43 | 112,109 |
| 12/18/2025 | $2.85 | $2.90 | $2.58 | $2.64 | 296,865 |
| 12/17/2025 | $3.05 | $3.05 | $2.80 | $2.86 | 125,619 |
| 12/16/2025 | $3.03 | $3.12 | $3.03 | $3.06 | 48,016 |
| 12/15/2025 | $3.01 | $3.17 | $3.01 | $3.07 | 44,300 |
| 12/12/2025 | $3.04 | $3.10 | $3.00 | $3.06 | 26,700 |
| 12/11/2025 | $3.02 | $3.10 | $3.00 | $3.00 | 32,300 |
| 12/10/2025 | $3.08 | $3.12 | $3.04 | $3.06 | 27,207 |
| 12/9/2025 | $3.14 | $3.22 | $3.04 | $3.06 | 106,032 |
| 12/8/2025 | $3.15 | $3.20 | $3.09 | $3.17 | 29,600 |
| 12/5/2025 | $3.14 | $3.20 | $3.09 | $3.20 | 42,900 |
| 12/4/2025 | $3.06 | $3.17 | $3.06 | $3.11 | 31,247 |
| 12/3/2025 | $3.07 | $3.13 | $3.01 | $3.09 | 31,500 |
| 12/2/2025 | $3.05 | $3.16 | $3.01 | $3.07 | 46,100 |
| 12/1/2025 | $3.04 | $3.16 | $3.00 | $3.02 | 56,000 |
| 11/28/2025 | $3.29 | $3.29 | $3.06 | $3.06 | 66,746 |
| 11/26/2025 | $3.07 | $3.29 | $3.07 | $3.28 | 83,828 |
| 11/25/2025 | $3.20 | $3.24 | $3.06 | $3.15 | 50,680 |
| 11/24/2025 | $3.01 | $3.24 | $3.01 | $3.21 | 73,600 |
| 11/21/2025 | $2.81 | $3.09 | $2.81 | $3.02 | 68,262 |
| 11/20/2025 | $2.89 | $3.06 | $2.80 | $2.81 | 92,800 |
| 11/19/2025 | $2.91 | $3.14 | $2.86 | $2.88 | 83,337 |
| 11/18/2025 | $3.24 | $3.36 | $2.90 | $2.95 | 156,300 |
| 11/17/2025 | $3.76 | $3.76 | $3.12 | $3.28 | 282,915 |
| 11/14/2025 | $3.92 | $4.09 | $3.75 | $3.81 | 104,993 |
| 11/13/2025 | $4.09 | $4.09 | $3.92 | $4.00 | 54,106 |
| 11/12/2025 | $4.13 | $4.24 | $4.00 | $4.09 | 110,219 |
| 11/11/2025 | $3.99 | $4.10 | $3.94 | $4.10 | 124,628 |
| 11/10/2025 | $3.74 | $4.05 | $3.74 | $3.99 | 172,300 |
| 11/7/2025 | $3.52 | $3.74 | $3.51 | $3.72 | 76,823 |
| 11/6/2025 | $3.60 | $3.74 | $3.56 | $3.62 | 67,834 |
| 11/5/2025 | $3.42 | $3.73 | $3.42 | $3.65 | 65,636 |