Australia markets closed

Freightos Limited (CRGO)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
2.05000.0000 (0.00%)
At close: 04:00PM EDT
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 June 20242.18002.18002.05002.05002.050010,800
24 June 20242.17002.17402.03002.05002.05008,800
21 June 20242.12002.18002.01002.14002.140010,900
20 June 20242.18002.18002.18002.18002.1800700
18 June 20242.19002.22002.00002.19002.190015,300
17 June 20242.08002.21001.96502.14002.140048,500
14 June 20242.07102.14001.95002.10502.105016,700
13 June 20242.11502.22002.01002.22002.22004,100
12 June 20242.07002.15001.90002.10002.100021,000
11 June 20242.20402.20402.00802.11002.11003,100
10 June 20242.06902.22002.00002.02002.020014,400
07 June 20242.07502.10002.05002.05002.050029,100
06 June 20241.42002.20001.42002.05002.0500124,900
05 June 20242.09002.09001.90001.92001.920064,400
04 June 20242.16002.24002.16002.16002.16009,600
03 June 20242.16002.21502.16002.19002.190040,800
31 May 20242.23002.30002.23002.23002.23003,600
30 May 20242.16002.27502.16002.24002.24009,200
29 May 20242.23002.23002.21002.21002.21003,300
28 May 20242.28002.39002.23002.23002.23008,800
24 May 20242.30002.35502.30002.35002.35001,100
23 May 20242.28002.44502.27002.36002.360020,700
22 May 20242.35002.45002.25002.27002.270024,700
21 May 20242.26502.45002.25002.25002.250013,300
20 May 20242.44002.44002.25002.38002.380041,600
17 May 20242.22002.45002.22002.33002.330013,600
16 May 20242.23802.38002.20002.22002.220022,900
15 May 20242.30002.39802.16002.16002.160034,400
14 May 20242.16002.26002.16002.22002.220015,600
13 May 20242.37002.44202.21002.21002.210013,800
10 May 20242.36002.41302.22002.22002.220065,200
09 May 20242.35002.39002.35002.36002.36006,600
08 May 20242.49002.51702.38002.38002.380010,600
07 May 20242.61002.64002.40002.47002.470016,800
06 May 20242.67502.69202.62002.65002.65004,600
03 May 20242.61002.75002.61002.74002.740013,800
02 May 20242.69002.76002.61502.75002.750012,300
01 May 20242.80002.80002.70002.70002.70002,300
30 Apr 20242.84002.90102.61002.79002.790019,700
29 Apr 20242.81002.85002.70002.82002.82005,100
26 Apr 20242.75002.95002.63002.87002.87002,500
25 Apr 20242.63002.77002.60002.77002.77007,900
24 Apr 20242.70002.95502.61002.77002.770031,100
23 Apr 20242.53202.67002.46002.65002.650028,800
22 Apr 20242.50002.55002.46002.55002.550021,000
19 Apr 20242.43002.50002.38002.50002.500025,500
18 Apr 20242.46002.48002.33002.48002.480017,700
17 Apr 20242.46002.46002.36002.37002.37002,000
16 Apr 20242.43002.49502.34002.37002.37008,300
15 Apr 20242.44002.50002.35002.35002.350021,400
12 Apr 20242.45002.45002.45002.45002.4500800
11 Apr 20242.42002.46902.42002.46002.46001,800
10 Apr 20242.40502.52002.40502.46002.46008,200
09 Apr 20242.41002.54002.40002.45002.450019,000
08 Apr 20242.40002.49002.35102.38002.38008,200
05 Apr 20242.43502.51002.42002.43002.43002,800
04 Apr 20242.52502.58002.16002.40002.400061,500
03 Apr 20242.48002.59002.48002.55002.55004,000
02 Apr 20242.45002.64002.45002.54002.54006,600
01 Apr 20242.44002.51002.44002.50002.500012,300
28 Mar 20242.36002.50002.34002.45002.450016,900
27 Mar 20242.43802.49002.41002.41002.410013,400
26 Mar 20242.40002.48902.33302.40002.400027,400
25 Mar 20242.44002.46102.14002.32002.320027,900
22 Mar 20242.40002.60902.40002.42002.420013,400
21 Mar 20242.54002.65002.36002.36002.360021,800
20 Mar 20242.54502.60002.46002.46002.46009,000
19 Mar 20242.50002.56002.50002.53002.530024,900
18 Mar 20242.47002.56502.42002.50002.50004,500
15 Mar 20242.36002.65002.36002.52002.520014,200
14 Mar 20242.51002.59902.40002.42002.420026,400
13 Mar 20242.51002.63002.50002.53002.530016,900
12 Mar 20242.54002.66802.54002.59002.59008,300
11 Mar 20242.50002.64002.46002.54002.540026,600
08 Mar 20242.50002.50002.40902.49002.49007,500
07 Mar 20242.51002.54002.36002.42002.420014,100
06 Mar 20242.55002.58002.34002.35002.350018,700
05 Mar 20242.40002.60002.35002.40002.400040,500
04 Mar 20242.77002.77002.41002.41002.410085,400
01 Mar 20242.51003.00002.51002.70002.700042,800
29 Feb 20242.94002.94002.40002.56002.560060,900
28 Feb 20242.83002.95102.81002.94002.94003,500
27 Feb 20242.95003.01002.81002.90002.900017,200
26 Feb 20242.92002.92002.86002.86002.860014,400
23 Feb 20242.86003.01002.86002.91002.910014,400
22 Feb 20242.82503.00002.82503.00003.00004,200
21 Feb 20242.82002.89902.81002.85002.85004,100
20 Feb 20242.84002.90502.84002.90502.90502,600
16 Feb 20242.80002.95002.80002.90002.900015,000
15 Feb 20242.90002.90002.84502.86002.86005,200
14 Feb 20242.81002.93202.81002.88002.88008,800
13 Feb 20242.95003.01002.87802.87802.87807,500
12 Feb 20243.00003.01002.96003.01003.01005,800
09 Feb 20242.91003.10002.91002.98002.98002,600
08 Feb 20242.95003.05002.80002.91002.91006,300
07 Feb 20243.00003.02502.84003.01303.013029,800
06 Feb 20242.98003.10002.98003.00003.000011,900
05 Feb 20242.91003.14002.81003.03003.030023,800
02 Feb 20243.02003.02002.91002.91002.91003,000
01 Feb 20242.95003.07502.95003.05003.05004,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...