Freightos Ltd Historical Data - CRGO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Freightos Ltd (CRGO)
Freightos Ltd (CRGO) Historical

Freightos Ltd (CRGO)

2.14

-0.04

(-1.83%)

Closed June 22 3:00PM

Delayed by 15 minutes

2.16

0.02

(0.93%)

After Hours: 6:59PM

Delayed by 15 minutes

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.06	-2.72727272727	2.2	2.22	1.95	20333	2.14258653	CS
4	-0.21	-8.93617021277	2.35	2.39	1.42	23243	2.07919563	CS
12	-0.3	-12.2950819672	2.44	2.955	1.42	18706	2.29007257	CS
26	-1.42	-39.8876404494	3.56	3.62	1.42	18420	2.59719724	CS
52	-1.36	-38.8571428571	3.5	4.58	1.42	21228	2.88414015	CS
156	-15.9999	-88.202801559	18.1399	18.1399	1.42	38181	4.21839627	CS
260	-15.9999	-88.202801559	18.1399	18.1399	1.42	38181	4.21839627	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1719009300	2.14	-0.04	-1.83	2.12	2.18	2.0099999	10874
1718922900	2.18	-0.01	-0.46	2.18	2.18	2.18	731
1718750100	2.19	0.05	2.34	2.19	2.22	2	15330
1718663700	2.14	0.04	1.66	2.09	2.21	1.965	48545
1718404500	2.105	-0.12	-5.18	2.2	2.2	1.95	16725
1718318100	2.22	0.12	5.71	2.115	2.22	2.0101	4108
1718231700	2.1	-0.01	-0.47	2.11	2.15	1.9	21017
1718145300	2.11	0.09	4.46	2.02	2.204	2.0078999	3111
1718058900	2.02	-0.03	-1.46	2.09	2.22	2	14363
1717799700	2.05	0	0.00	2.05	2.1	2.05	29078
1717713300	2.05	0.13	6.77	1.42	2.2	1.42	124876
1717626900	1.92	-0.24	-11.11	2.09	2.09	1.9	64408
1717540500	2.16	-0.03	-1.37	2.16	2.24	2.16	9556
1717454100	2.19	-0.04	-1.79	2.16	2.215	2.16	40781
1717194900	2.23	-0.01	-0.45	2.23	2.3	2.23	3647
1717108500	2.24	0.03	1.36	2.16	2.275	2.16	9200
1717022100	2.21	-0.02	-0.90	2.23	2.2799999	2.21	3312
1716935700	2.23	-0.12	-5.11	2.2799999	2.39	2.23	8475
1716590100	2.35	-0.01	-0.42	2.35	2.36	2.3	1107
1716503700	2.36	0.09	3.96	2.2799999	2.4453	2.27	20684
1716417300	2.27	0.02	0.89	2.25	2.45	2.25	24701
1716330900	2.25	-0.13	-5.46	2.36	2.45	2.25	13274
1716244500	2.38	0.05	2.15	2.44	2.44	2.2599999	41620
1715985300	2.33	0.11	4.95	2.22	2.4499	2.22	13571
1715898900	2.22	0.06	2.78	2.16	2.38	2.16	22857
1715812500	2.16	-0.06	-2.70	2.3	2.3977	2.16	33419
1715726100	2.22	0.01	0.45	2.16	2.2599999	2.16	15620
1715639700	2.21	-0.01	-0.45	2.23	2.4415	2.21	13752
1715380500	2.22	-0.14	-5.93	2.36	2.4128	2.22	65232
1715294100	2.36	-0.02	-0.84	2.35	2.39	2.35	6553
1715207700	2.38	-0.09	-3.64	2.49	2.5169	2.38	10646
1715121300	2.47	-0.18	-6.79	2.61	2.64	2.4	16828
1715034900	2.65	-0.09	-3.28	2.7	2.7	2.62	4593
1714775700	2.74	-0.01	-0.36	2.73	2.75	2.6097	13849
1714689300	2.75	0.05	1.85	2.69	2.7599999	2.615	12311
1714602900	2.7	-0.09	-3.23	2.75	2.8	2.7	2295
1714516500	2.79	-0.03	-1.06	2.7599999	2.9009999	2.61	19706
1714430100	2.82	-0.05	-1.74	2.81	2.85	2.7	5080
1714170900	2.87	0.1	3.61	2.75	2.9499	2.63	2463
1714084500	2.77	0	0.00	2.7	2.77	2.5999	7877
1713998100	2.77	0.12	4.53	2.63	2.955	2.61	31029
1713911700	2.65	0.1	3.92	2.54	2.6697	2.46	28756
1713825300	2.55	0.05	2.00	2.5	2.55	2.46	20979
1713566100	2.5	0.02	0.81	2.43	2.5	2.38	25457
1713479700	2.48	0.11	4.64	2.46	2.48	2.33	17733
1713393300	2.37	0	0.00	2.37	2.46	2.36	2030
1713306900	2.37	0.02	0.85	2.43	2.495	2.34	8344
1713220500	2.35	-0.1	-4.08	2.44	2.5	2.35	21353
1712961300	2.45	-0.01	-0.41	2.42	2.45	2.42	762
1712874900	2.46	0	0.00	2.42	2.4691	2.42	1848
1712788500	2.46	0.01	0.41	2.42	2.52	2.4048	8249
1712702100	2.45	0.07	2.94	2.38	2.54	2.38	19034
1712615700	2.38	-0.05	-2.06	2.4	2.49	2.3512	8178
1712356500	2.43	0.03	1.25	2.37	2.5099999	2.37	2804
1712270100	2.4	-0.15	-5.88	2.55	2.58	2.16	61530
1712183700	2.55	0.01	0.39	2.5099999	2.59	2.48	3978
1712097300	2.54	0.04	1.60	2.45	2.6399	2.45	6586
1712010900	2.5	0.05	2.04	2.44	2.5099999	2.44	12312
1711665300	2.45	0.04	1.66	2.36	2.5	2.34	16934
1711578900	2.41	0.01	0.42	2.4	2.49	2.4	13430
1711492500	2.4	0.08	3.45	2.35	2.4891	2.3325	27415
1711406100	2.32	-0.1	-4.13	2.44	2.4609	2.14	27904

Silver Bear Resources

Boab Metals (PK)

Bank East Asia (PK)

Joway Health Industries (PK)

Trillion Energy

NLBNPIT202G4 20991231 43...

Temple Bar Investment

Intesa Sanpaolo

International Displayworks

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions