Freightos Ltd (CRGO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 5.70469798658 | 2.98 | 3.3 | 2.821 | 89533 | 3.21202601 | CS |
| 4 | 1.16 | 58.2914572864 | 1.99 | 3.3 | 1.9463 | 107527 | 2.7116453 | CS |
| 12 | 1.85 | 142.307692308 | 1.3 | 3.3 | 1.27 | 126636 | 2.1437318 | CS |
| 26 | 1.25 | 65.7894736842 | 1.9 | 3.3 | 1.27 | 71721 | 2.02424758 | CS |
| 52 | -0.19 | -5.68862275449 | 3.34 | 3.4503 | 1.27 | 45816 | 2.11262341 | CS |
| 156 | -14.9899 | -82.6349649116 | 18.1399 | 18.1399 | 1.27 | 46639 | 3.31573198 | CS |
| 260 | -14.9899 | -82.6349649116 | 18.1399 | 18.1399 | 1.27 | 46639 | 3.31573198 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 3.15 | -0.01 | -0.32 | 3.15 | 3.2599999 | 2.89 | 69675 |
| 1736379300 | 3.16 | 0.03 | 0.96 | 3.05 | 3.3 | 3.0005 | 73413 |
| 1736292900 | 3.13 | -0.17 | -5.15 | 3.2 | 3.3 | 3.0611 | 64401 |
| 1736206500 | 3.3 | 0.12 | 3.77 | 3.15 | 3.3 | 3.08 | 134649 |
| 1735947300 | 3.18 | 0.28 | 9.66 | 2.98 | 3.24 | 2.821 | 85670 |
| 1735860900 | 2.9 | -0.15 | -4.92 | 2.93 | 3.02 | 2.83 | 90190 |
| 1735688100 | 3.05 | 0.12 | 4.10 | 2.89 | 3.065 | 2.67 | 101944 |
| 1735601700 | 2.93 | 0.08 | 2.81 | 2.85 | 2.95 | 2.72 | 50118 |
| 1735342500 | 2.85 | -0.01 | -0.35 | 2.82 | 2.9 | 2.605 | 52319 |
| 1735256100 | 2.86 | -0.02 | -0.69 | 2.95 | 2.974 | 2.75 | 41719 |
| 1735077840 | 2.88 | -0.11 | -3.68 | 2.9 | 2.93 | 2.81 | 36115 |
| 1734996900 | 2.99 | 0.34 | 12.83 | 2.7 | 2.99 | 2.56 | 147893 |
| 1734737700 | 2.65 | 0.18 | 7.29 | 2.36 | 2.68 | 2.3527999 | 92389 |
| 1734651300 | 2.47 | -0.07 | -2.76 | 2.55 | 2.59 | 2.33 | 59308 |
| 1734564900 | 2.54 | 0.1 | 4.10 | 2.44 | 2.55 | 2.22 | 220585 |
| 1734478500 | 2.44 | 0.05 | 2.09 | 2.41 | 2.4738 | 2.3432 | 95781 |
| 1734392100 | 2.39 | 0.24 | 11.16 | 2.09 | 2.48 | 2.09 | 216736 |
| 1734132900 | 2.15 | 0.18 | 9.14 | 1.99 | 2.2 | 1.9463 | 264726 |
| 1734046500 | 1.97 | 0.03 | 1.55 | 1.94 | 2.15 | 1.88 | 158060 |
| 1733960100 | 1.94 | -0.02 | -1.02 | 2 | 2 | 1.885 | 41873 |
| 1733873700 | 1.96 | -0.09 | -4.39 | 2.0299999 | 2.0299999 | 1.92 | 46247 |
| 1733787300 | 2.05 | 0.15 | 7.89 | 1.9 | 2.0662 | 1.9 | 106390 |
| 1733528100 | 1.9 | 0.01 | 0.53 | 1.9 | 1.9745 | 1.82 | 77919 |
| 1733441700 | 1.89 | 0.07 | 3.85 | 1.84 | 1.9 | 1.827037 | 40470 |
| 1733355300 | 1.82 | 0.01 | 0.55 | 1.88 | 1.94 | 1.82 | 41399 |
| 1733268900 | 1.81 | -0.19 | -9.50 | 1.95 | 2.0339 | 1.8 | 129384 |
| 1733182500 | 2 | -0.07 | -3.38 | 2.09 | 2.1 | 1.9188 | 82764 |
| 1732917840 | 2.07 | 0.02 | 0.98 | 1.98 | 2.2599999 | 1.98 | 96084 |
| 1732750500 | 2.05 | -0.05 | -2.38 | 2.07 | 2.15 | 1.95 | 33196 |
| 1732664100 | 2.1 | 0 | 0.00 | 2.19 | 2.308 | 1.93 | 44986 |
| 1732577700 | 2.1 | -0.27 | -11.39 | 2.4 | 2.4 | 2.0200999 | 224340 |
| 1732318500 | 2.37 | -0.03 | -1.25 | 2.36 | 2.55 | 2.3061 | 148865 |
| 1732232100 | 2.4 | 0.49 | 25.65 | 1.95 | 2.47 | 1.95 | 204904 |
| 1732145700 | 1.91 | 0.08 | 4.37 | 1.91 | 1.95 | 1.8 | 118619 |
| 1732059300 | 1.83 | -0.2 | -9.85 | 1.97 | 1.97 | 1.74 | 117594 |
| 1731972900 | 2.0299999 | -0.21 | -9.38 | 2.22 | 2.25 | 1.94 | 97260 |
| 1731713700 | 2.24 | 0.02 | 0.90 | 2.25 | 2.29 | 2.15 | 63512 |
| 1731627300 | 2.22 | -0.18 | -7.31 | 2.4 | 2.4651 | 2.0099999 | 150623 |
| 1731540900 | 2.395 | 0.13 | 5.51 | 2.31 | 2.5 | 2.21 | 111054 |
| 1731454500 | 2.27 | -0.35 | -13.36 | 2.59 | 2.604 | 2.2027 | 172025 |
| 1731368100 | 2.62 | 0.49 | 23.00 | 2.43 | 2.77 | 2.4033 | 737958 |
| 1731108900 | 2.13 | 0.46 | 27.54 | 1.7 | 2.15 | 1.56 | 355881 |
| 1731022500 | 1.67 | 0.21 | 14.38 | 1.6 | 1.7 | 1.47 | 131669 |
| 1730936100 | 1.46 | 0.01 | 0.69 | 1.45 | 1.5885 | 1.45 | 611519 |
| 1730849700 | 1.45 | 0.1 | 7.41 | 1.37 | 1.52 | 1.35 | 392860 |
| 1730763300 | 1.35 | 0 | 0.00 | 1.3 | 1.3799999 | 1.3 | 22270 |
| 1730500500 | 1.35 | 0.01 | 0.75 | 1.33 | 1.3753 | 1.33 | 27001 |
| 1730414100 | 1.34 | -0.01 | -0.74 | 1.34 | 1.4181999 | 1.27 | 152277 |
| 1730327700 | 1.35 | 0.05 | 3.85 | 1.3 | 1.3997 | 1.28 | 196525 |
| 1730241300 | 1.3 | 0 | 0.00 | 1.3 | 1.335 | 1.3 | 26148 |
| 1730154900 | 1.3 | -0.03 | -2.26 | 1.31 | 1.32 | 1.3 | 86176 |
| 1729895700 | 1.33 | 0.01 | 0.76 | 1.32 | 1.34 | 1.31 | 16426 |
| 1729809300 | 1.32 | -0.04 | -2.94 | 1.35 | 1.3604 | 1.32 | 8278 |
| 1729722900 | 1.36 | 0.03 | 2.26 | 1.33 | 1.3799999 | 1.32 | 21740 |
| 1729636500 | 1.33 | -0.01 | -0.75 | 1.32 | 1.4498 | 1.32 | 33957 |
| 1729550100 | 1.34 | 0.04 | 3.08 | 1.3 | 1.4399 | 1.3 | 91631 |
| 1729290900 | 1.3 | -0.03 | -2.26 | 1.3 | 1.4467 | 1.3 | 21528 |
| 1729204500 | 1.33 | -0.07 | -5.00 | 1.37 | 1.42 | 1.33 | 9561 |
| 1729118100 | 1.4 | 0.1 | 7.69 | 1.31 | 1.4601 | 1.31 | 119091 |
| 1729031700 | 1.3 | -0.03 | -2.26 | 1.3 | 1.37 | 1.3 | 24137 |
| 1728945300 | 1.33 | -0.01 | -0.75 | 1.33 | 1.365 | 1.32 | 8619 |
| 1728686100 | 1.34 | -0.1 | -6.94 | 1.42 | 1.47 | 1.34 | 43631 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
