Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
1.250
-0.050 (-3.85%)
At close: Mar 9, 2026, 4:00 PM EDT
1.230
-0.020 (-1.60%)
After-hours: Mar 9, 2026, 5:29 PM EDT
Freightos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.30 | 1.38 | 1.23 | 1.25 | 1.25 | -3.85% | 181,449 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | -5.80% | 150,599 |
| Mar 5, 2026 | 1.27 | 1.44 | 1.27 | 1.38 | 1.38 | 7.81% | 119,393 |
| Mar 4, 2026 | 1.26 | 1.29 | 1.21 | 1.28 | 1.28 | 0.79% | 93,966 |
| Mar 3, 2026 | 1.30 | 1.37 | 1.24 | 1.27 | 1.27 | -4.51% | 172,010 |
| Mar 2, 2026 | 1.30 | 1.37 | 1.30 | 1.33 | 1.33 | 0.76% | 67,988 |
| Feb 27, 2026 | 1.33 | 1.36 | 1.25 | 1.32 | 1.32 | -0.75% | 172,675 |
| Feb 26, 2026 | 1.36 | 1.40 | 1.27 | 1.33 | 1.33 | -0.75% | 264,138 |
| Feb 25, 2026 | 1.56 | 1.59 | 1.30 | 1.34 | 1.34 | -12.42% | 354,776 |
| Feb 24, 2026 | 1.55 | 1.64 | 1.50 | 1.53 | 1.53 | -1.29% | 243,930 |
| Feb 23, 2026 | 2.00 | 2.00 | 1.51 | 1.55 | 1.55 | -30.18% | 651,235 |
| Feb 20, 2026 | 2.17 | 2.38 | 2.17 | 2.22 | 2.22 | 1.83% | 38,504 |
| Feb 19, 2026 | 2.23 | 2.45 | 2.18 | 2.18 | 2.18 | -0.91% | 38,284 |
| Feb 18, 2026 | 2.10 | 2.24 | 2.07 | 2.20 | 2.20 | 6.80% | 32,941 |
| Feb 17, 2026 | 2.05 | 2.15 | 1.99 | 2.06 | 2.06 | 1.98% | 59,526 |
| Feb 13, 2026 | 2.04 | 2.15 | 2.00 | 2.02 | 2.02 | -1.46% | 58,114 |
| Feb 12, 2026 | 2.08 | 2.10 | 1.95 | 2.05 | 2.05 | -0.97% | 120,133 |
| Feb 11, 2026 | 2.09 | 2.13 | 2.00 | 2.07 | 2.07 | -0.48% | 68,148 |
| Feb 10, 2026 | 2.13 | 2.17 | 2.08 | 2.08 | 2.08 | -0.48% | 18,604 |
| Feb 9, 2026 | 2.05 | 2.17 | 2.01 | 2.09 | 2.09 | 1.95% | 63,154 |
| Feb 6, 2026 | 2.03 | 2.18 | 1.97 | 2.05 | 2.05 | 1.49% | 110,768 |
| Feb 5, 2026 | 2.09 | 2.17 | 1.98 | 2.02 | 2.02 | -3.35% | 63,289 |
| Feb 4, 2026 | 2.09 | 2.15 | 1.94 | 2.09 | 2.09 | 0.48% | 104,124 |
| Feb 3, 2026 | 2.13 | 2.19 | 2.05 | 2.08 | 2.08 | -0.95% | 38,801 |
| Feb 2, 2026 | 2.16 | 2.26 | 2.10 | 2.10 | 2.10 | -0.94% | 33,929 |
| Jan 30, 2026 | 2.21 | 2.40 | 2.11 | 2.12 | 2.12 | -4.07% | 59,452 |
| Jan 29, 2026 | 2.32 | 2.32 | 2.20 | 2.21 | 2.21 | -3.91% | 74,906 |
| Jan 28, 2026 | 2.32 | 2.38 | 2.27 | 2.30 | 2.30 | -0.43% | 28,840 |
| Jan 27, 2026 | 2.39 | 2.47 | 2.29 | 2.31 | 2.31 | -3.35% | 79,145 |
| Jan 26, 2026 | 2.35 | 2.44 | 2.32 | 2.39 | 2.39 | 2.14% | 106,490 |
| Jan 23, 2026 | 2.48 | 2.60 | 2.27 | 2.34 | 2.34 | -6.40% | 252,486 |
| Jan 22, 2026 | 2.61 | 2.61 | 2.42 | 2.50 | 2.50 | -4.21% | 168,420 |
| Jan 21, 2026 | 2.66 | 2.69 | 2.61 | 2.61 | 2.61 | -1.51% | 191,043 |
| Jan 20, 2026 | 2.71 | 2.71 | 2.55 | 2.65 | 2.65 | -4.33% | 143,200 |
| Jan 16, 2026 | 2.66 | 2.90 | 2.62 | 2.77 | 2.77 | 2.59% | 253,423 |
| Jan 15, 2026 | 2.28 | 2.82 | 2.27 | 2.70 | 2.70 | 27.96% | 492,169 |
| Jan 14, 2026 | 2.19 | 2.27 | 2.00 | 2.11 | 2.11 | -2.31% | 168,595 |
| Jan 13, 2026 | 2.34 | 2.44 | 2.15 | 2.16 | 2.16 | -7.69% | 166,938 |
| Jan 12, 2026 | 2.33 | 2.38 | 2.30 | 2.34 | 2.34 | -0.85% | 25,286 |
| Jan 9, 2026 | 2.18 | 2.37 | 2.18 | 2.36 | 2.36 | 7.76% | 64,776 |
| Jan 8, 2026 | 2.27 | 2.29 | 2.08 | 2.19 | 2.19 | -3.10% | 83,015 |
| Jan 7, 2026 | 2.36 | 2.37 | 2.25 | 2.26 | 2.26 | -4.64% | 35,308 |
| Jan 6, 2026 | 2.44 | 2.48 | 2.35 | 2.37 | 2.37 | -2.47% | 17,589 |
| Jan 5, 2026 | 2.26 | 2.45 | 2.26 | 2.43 | 2.43 | 8.97% | 57,124 |
| Jan 2, 2026 | 2.31 | 2.31 | 2.23 | 2.23 | 2.23 | -2.19% | 89,931 |
| Dec 31, 2025 | 2.28 | 2.38 | 2.28 | 2.28 | 2.28 | -1.30% | 57,543 |
| Dec 30, 2025 | 2.31 | 2.35 | 2.26 | 2.31 | 2.31 | -0.43% | 88,293 |
| Dec 29, 2025 | 2.32 | 2.37 | 2.27 | 2.32 | 2.32 | - | 81,739 |
| Dec 26, 2025 | 2.35 | 2.41 | 2.32 | 2.32 | 2.32 | -1.69% | 59,413 |
| Dec 24, 2025 | 2.35 | 2.40 | 2.27 | 2.36 | 2.36 | 0.43% | 81,708 |
| Dec 23, 2025 | 2.45 | 2.49 | 2.35 | 2.35 | 2.35 | -4.08% | 84,689 |
| Dec 22, 2025 | 2.55 | 2.72 | 2.43 | 2.45 | 2.45 | 0.82% | 102,009 |
| Dec 19, 2025 | 2.64 | 2.70 | 2.33 | 2.43 | 2.43 | -7.95% | 112,109 |
| Dec 18, 2025 | 2.85 | 2.90 | 2.58 | 2.64 | 2.64 | -7.69% | 296,865 |
| Dec 17, 2025 | 3.05 | 3.05 | 2.80 | 2.86 | 2.86 | -6.54% | 125,619 |
| Dec 16, 2025 | 3.03 | 3.12 | 3.03 | 3.06 | 3.06 | -0.33% | 48,016 |
| Dec 15, 2025 | 3.01 | 3.17 | 3.01 | 3.07 | 3.07 | 0.33% | 44,281 |
| Dec 12, 2025 | 3.04 | 3.10 | 3.00 | 3.06 | 3.06 | 2.00% | 26,665 |
| Dec 11, 2025 | 3.02 | 3.10 | 3.00 | 3.00 | 3.00 | -1.96% | 32,252 |
| Dec 10, 2025 | 3.08 | 3.12 | 3.04 | 3.06 | 3.06 | - | 27,207 |
| Dec 9, 2025 | 3.14 | 3.22 | 3.04 | 3.06 | 3.06 | -3.47% | 106,032 |
| Dec 8, 2025 | 3.15 | 3.20 | 3.09 | 3.17 | 3.17 | -0.94% | 29,588 |
| Dec 5, 2025 | 3.14 | 3.20 | 3.09 | 3.20 | 3.20 | 2.89% | 42,877 |
| Dec 4, 2025 | 3.06 | 3.17 | 3.06 | 3.11 | 3.11 | 0.65% | 31,247 |
| Dec 3, 2025 | 3.07 | 3.13 | 3.01 | 3.09 | 3.09 | 0.65% | 31,486 |
| Dec 2, 2025 | 3.05 | 3.16 | 3.01 | 3.07 | 3.07 | 1.66% | 46,088 |
| Dec 1, 2025 | 3.04 | 3.16 | 3.00 | 3.02 | 3.02 | -1.31% | 55,982 |
| Nov 28, 2025 | 3.29 | 3.29 | 3.06 | 3.06 | 3.06 | -6.71% | 66,746 |
| Nov 26, 2025 | 3.07 | 3.29 | 3.07 | 3.28 | 3.28 | 4.13% | 83,828 |
| Nov 25, 2025 | 3.20 | 3.24 | 3.06 | 3.15 | 3.15 | -1.87% | 50,680 |
| Nov 24, 2025 | 3.01 | 3.24 | 3.01 | 3.21 | 3.21 | 6.29% | 73,579 |
| Nov 21, 2025 | 2.81 | 3.09 | 2.81 | 3.02 | 3.02 | 7.47% | 68,262 |
| Nov 20, 2025 | 2.89 | 3.06 | 2.80 | 2.81 | 2.81 | -2.43% | 92,759 |
| Nov 19, 2025 | 2.91 | 3.14 | 2.86 | 2.88 | 2.88 | -2.37% | 83,337 |
| Nov 18, 2025 | 3.24 | 3.36 | 2.90 | 2.95 | 2.95 | -10.06% | 156,283 |
| Nov 17, 2025 | 3.76 | 3.76 | 3.12 | 3.28 | 3.28 | -13.91% | 282,915 |
| Nov 14, 2025 | 3.92 | 4.09 | 3.75 | 3.81 | 3.81 | -4.75% | 104,993 |
| Nov 13, 2025 | 4.09 | 4.09 | 3.92 | 4.00 | 4.00 | -2.20% | 54,106 |
| Nov 12, 2025 | 4.13 | 4.24 | 4.00 | 4.09 | 4.09 | -0.24% | 110,219 |
| Nov 11, 2025 | 3.99 | 4.10 | 3.94 | 4.10 | 4.10 | 2.76% | 124,628 |
| Nov 10, 2025 | 3.74 | 4.05 | 3.74 | 3.99 | 3.99 | 7.40% | 172,300 |
| Nov 7, 2025 | 3.52 | 3.74 | 3.51 | 3.72 | 3.72 | 2.62% | 76,823 |
| Nov 6, 2025 | 3.60 | 3.74 | 3.56 | 3.62 | 3.62 | -0.82% | 67,834 |
| Nov 5, 2025 | 3.42 | 3.73 | 3.42 | 3.65 | 3.65 | 4.29% | 65,636 |
| Nov 4, 2025 | 3.53 | 3.60 | 3.40 | 3.50 | 3.50 | -5.66% | 100,730 |
| Nov 3, 2025 | 3.49 | 3.79 | 3.48 | 3.71 | 3.71 | 3.92% | 112,359 |
| Oct 31, 2025 | 3.50 | 3.61 | 3.44 | 3.57 | 3.57 | 2.29% | 45,779 |
| Oct 30, 2025 | 3.37 | 3.58 | 3.37 | 3.49 | 3.49 | 1.75% | 64,116 |
| Oct 29, 2025 | 3.36 | 3.52 | 3.35 | 3.43 | 3.43 | 2.08% | 37,457 |
| Oct 28, 2025 | 3.40 | 3.49 | 3.19 | 3.36 | 3.36 | -2.33% | 26,256 |
| Oct 27, 2025 | 3.50 | 3.50 | 3.39 | 3.44 | 3.44 | - | 26,211 |
| Oct 24, 2025 | 3.43 | 3.58 | 3.38 | 3.44 | 3.44 | 1.18% | 32,629 |
| Oct 23, 2025 | 3.31 | 3.40 | 3.31 | 3.40 | 3.40 | 3.66% | 16,055 |
| Oct 22, 2025 | 3.32 | 3.42 | 3.23 | 3.28 | 3.28 | -4.09% | 80,356 |
| Oct 21, 2025 | 3.50 | 3.51 | 3.40 | 3.42 | 3.42 | -2.84% | 39,154 |
| Oct 20, 2025 | 3.59 | 3.65 | 3.52 | 3.52 | 3.52 | 0.28% | 77,294 |
| Oct 17, 2025 | 3.53 | 3.60 | 3.50 | 3.51 | 3.51 | -2.36% | 94,920 |
| Oct 16, 2025 | 3.63 | 3.68 | 3.56 | 3.60 | 3.60 | -1.51% | 86,479 |
| Oct 15, 2025 | 3.66 | 3.71 | 3.59 | 3.65 | 3.65 | 1.67% | 69,418 |
| Oct 14, 2025 | 3.56 | 3.72 | 3.52 | 3.59 | 3.59 | 0.56% | 130,826 |