Freightos Limited - Ordinary shares (CRGO)

Historical Prices For Freightos Limited - Ordinary shares (CRGO)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	2.34	2.34	2.11	2.12	66,306	2.12
4/02/2025	2.36	2.49	2.16	2.48	59,977	2.48
4/01/2025	2.37	2.51	2.32	2.42	21,399	2.42
3/31/2025	2.31	2.43	2.25	2.39	20,628	2.39
3/28/2025	2.37	2.39	2.30	2.37	32,204	2.37
3/27/2025	2.50	2.59	2.35	2.39	17,007	2.39
3/26/2025	2.52	2.61	2.46	2.55	48,009	2.55
3/25/2025	2.57	2.62	2.42	2.53	69,730	2.53
3/24/2025	2.54	2.66	2.40	2.57	80,006	2.57
3/21/2025	2.48	2.63	2.36	2.51	105,255	2.51
3/20/2025	2.26	2.63	2.23	2.58	69,127	2.58
3/19/2025	2.30	2.38	2.23	2.28	24,577	2.28
3/18/2025	2.24	2.33	2.18	2.33	72,544	2.33
3/17/2025	2.39	2.39	2.22	2.26	53,744	2.26
3/14/2025	2.29	2.48	2.14	2.41	84,659	2.41
3/13/2025	2.37	2.37	2.17	2.20	36,427	2.20
3/12/2025	2.29	2.51	2.26	2.41	64,062	2.41
3/11/2025	2.01	2.30	2.01	2.22	80,030	2.22
3/10/2025	2.21	2.55	2.01	2.02	155,924	2.02
3/07/2025	2.34	2.68	2.25	2.25	65,793	2.25
3/06/2025	2.40	2.78	2.15	2.39	145,218	2.39
3/05/2025	2.49	2.63	2.31	2.44	46,237	2.44
3/04/2025	2.55	2.68	2.36	2.48	94,430	2.48
3/03/2025	2.90	2.99	2.40	2.52	98,744	2.52
2/28/2025	2.90	3.07	2.79	2.85	76,060	2.85
2/27/2025	3.15	3.17	2.87	2.94	118,031	2.94
2/26/2025	3.58	3.74	2.98	2.98	162,920	2.98
2/25/2025	3.79	3.79	3.29	3.63	165,501	3.63
2/24/2025	4.10	4.25	3.50	3.77	168,080	3.77
2/21/2025	4.15	4.17	3.93	4.06	127,864	4.06
2/20/2025	4.25	4.25	3.97	4.10	59,874	4.10
2/19/2025	3.98	4.25	3.85	4.19	121,621	4.19
2/18/2025	4.10	4.13	3.87	3.95	151,922	3.95
2/14/2025	3.95	4.19	3.94	4.13	98,469	4.13
2/13/2025	3.99	4.05	3.82	3.93	46,999	3.93
2/12/2025	3.87	4.00	3.85	3.96	35,753	3.96
2/11/2025	3.88	4.02	3.66	3.96	57,694	3.96
2/10/2025	4.00	4.00	3.80	3.92	65,737	3.92
2/07/2025	3.93	4.00	3.81	3.87	40,486	3.87
2/06/2025	3.84	3.98	3.81	3.92	37,584	3.92
2/05/2025	4.02	4.13	3.77	3.86	85,783	3.86
2/04/2025	4.18	4.20	3.96	4.09	70,000	4.09
2/03/2025	3.98	4.22	3.64	4.17	140,658	4.17
1/31/2025	3.68	4.11	3.68	4.00	138,806	4.00
1/30/2025	3.64	3.69	3.51	3.69	69,762	3.69
1/29/2025	3.53	3.68	3.40	3.60	128,195	3.60
1/28/2025	3.50	3.80	3.47	3.57	103,930	3.57
1/27/2025	3.48	3.80	3.15	3.53	156,085	3.53
1/24/2025	3.63	3.90	3.54	3.56	149,988	3.56
1/23/2025	3.61	3.88	3.52	3.64	112,078	3.64
1/22/2025	4.00	4.22	3.55	3.70	256,062	3.70
1/21/2025	4.35	4.42	3.91	4.00	254,643	4.00
1/17/2025	3.70	4.08	3.53	3.92	429,642	3.92
1/16/2025	3.20	3.62	3.15	3.58	183,481	3.58
1/15/2025	2.96	3.32	2.93	3.30	120,172	3.30
1/14/2025	3.06	3.06	2.90	2.95	21,939	2.95
1/13/2025	3.07	3.23	2.88	3.03	63,276	3.03
1/10/2025	3.15	3.26	2.89	3.15	69,675	3.15
1/08/2025	3.05	3.30	3.00	3.16	73,413	3.16
1/07/2025	3.20	3.26	3.06	3.13	64,401	3.13
1/06/2025	3.15	3.30	3.08	3.30	134,649	3.30