Skip to main content
Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
1.410
+0.050 (3.68%)
At close: Jun 26, 2026, 4:00 PM EDT
1.430
+0.020 (1.42%)
After-hours: Jun 26, 2026, 7:00 PM EDT

Freightos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.361.411.311.411.413.68%34,925
Jun 25, 20261.391.401.341.361.36-1.45%21,403
Jun 24, 20261.421.431.351.381.38-4.17%25,371
Jun 23, 20261.421.501.381.441.440.70%38,678
Jun 22, 20261.461.481.401.431.43-4.67%52,677
Jun 18, 20261.531.531.491.501.50-20,328
Jun 17, 20261.501.561.451.501.50-0.66%49,258
Jun 16, 20261.601.661.461.511.51-6.50%110,175
Jun 15, 20261.591.681.571.621.621.57%60,509
Jun 12, 20261.681.721.581.591.59-6.47%37,348
Jun 11, 20261.701.731.671.701.70-0.58%27,957
Jun 10, 20261.681.731.661.711.71-42,075
Jun 9, 20261.651.731.651.711.713.01%23,880
Jun 8, 20261.691.701.641.661.661.22%34,256
Jun 5, 20261.661.681.601.641.641.55%45,812
Jun 4, 20261.631.681.571.621.62-1.52%84,580
Jun 3, 20261.851.941.631.641.64-10.38%104,873
Jun 2, 20262.052.081.821.831.83-10.29%162,086
Jun 1, 20261.982.151.982.042.041.49%119,597
May 29, 20261.912.141.872.012.014.69%318,155
May 28, 20261.922.101.921.921.92-2.54%308,273
May 27, 20262.062.201.961.971.97-5.74%71,872
May 26, 20261.902.361.742.092.092.70%409,601
May 22, 20262.012.042.012.042.04-0.73%28,335
May 21, 20262.032.082.002.052.05-0.97%55,230
May 20, 20262.002.072.002.072.071.47%90,263
May 19, 20262.042.102.002.042.04-0.49%81,525
May 18, 20262.042.132.032.052.05-2.84%26,191
May 15, 20262.092.152.062.112.11-1.86%71,709
May 14, 20262.032.152.032.152.154.88%27,098
May 13, 20262.052.082.032.052.050.99%47,685
May 12, 20262.062.072.032.032.03-3.79%63,608
May 11, 20262.052.112.012.112.112.93%129,242
May 8, 20262.052.102.002.052.05-134,951
May 7, 20261.982.101.962.052.051.49%68,689
May 6, 20261.862.151.862.022.022.54%255,486
May 5, 20261.882.101.881.971.97-2.48%298,874
May 4, 20261.982.171.982.022.023.59%235,059
May 1, 20262.002.021.951.951.95-2.50%27,284
Apr 30, 20262.072.072.002.002.00-4.31%34,802
Apr 29, 20262.052.132.052.092.092.96%32,482
Apr 28, 20262.032.092.002.032.03-1.93%37,391
Apr 27, 20262.132.152.072.072.070.49%35,953
Apr 24, 20262.012.122.012.062.061.98%55,112
Apr 23, 20262.072.092.002.022.02-4.27%41,858
Apr 22, 20262.042.142.042.112.113.43%51,595
Apr 21, 20262.052.092.042.042.04-0.49%27,119
Apr 20, 20262.092.102.032.052.05-1.91%30,355
Apr 17, 20261.952.201.912.092.098.85%155,632
Apr 16, 20261.851.951.811.921.921.59%44,452
Apr 15, 20261.742.001.721.891.899.88%124,270
Apr 14, 20261.661.951.651.721.724.88%227,452
Apr 13, 20261.581.691.581.641.643.14%102,248
Apr 10, 20261.611.651.581.591.59-1.24%49,866
Apr 9, 20261.621.741.611.611.61-3.59%31,110
Apr 8, 20261.671.741.641.671.674.37%51,736
Apr 7, 20261.641.671.601.601.60-1.23%22,197
Apr 6, 20261.701.741.601.621.62-6.36%64,981
Apr 2, 20261.581.771.561.731.737.45%61,855
Apr 1, 20261.631.681.591.611.61-1.83%42,867
Mar 31, 20261.571.681.571.641.643.80%114,985
Mar 30, 20261.711.741.551.581.58-7.06%164,817
Mar 27, 20261.541.791.511.701.7011.84%267,482
Mar 26, 20261.581.631.521.521.52-4.40%17,284
Mar 25, 20261.611.681.591.591.590.63%79,520
Mar 24, 20261.611.721.571.581.58-4.24%94,062
Mar 23, 20261.581.731.551.651.657.84%201,935
Mar 20, 20261.621.701.521.531.53-5.56%263,695
Mar 19, 20261.501.641.501.621.625.88%118,023
Mar 18, 20261.591.621.461.531.53-3.77%116,768
Mar 17, 20261.591.801.561.591.592.58%428,254
Mar 16, 20261.261.651.261.551.5523.51%842,519
Mar 13, 20261.251.261.211.261.260.40%194,021
Mar 12, 20261.261.261.221.251.25-0.79%78,957
Mar 11, 20261.231.281.231.261.264.13%285,663
Mar 10, 20261.261.281.171.211.21-3.20%213,900
Mar 9, 20261.301.381.231.251.25-3.85%181,587
Mar 6, 20261.361.361.271.301.30-5.80%150,600
Mar 5, 20261.271.441.271.381.387.81%119,393
Mar 4, 20261.261.291.211.281.280.79%93,987
Mar 3, 20261.301.371.241.271.27-4.51%172,573
Mar 2, 20261.301.371.301.331.330.76%67,988
Feb 27, 20261.331.361.251.321.32-0.75%172,675
Feb 26, 20261.361.401.271.331.33-0.75%264,138
Feb 25, 20261.561.591.301.341.34-12.42%354,776
Feb 24, 20261.551.641.501.531.53-1.29%243,930
Feb 23, 20262.002.001.511.551.55-30.18%651,235
Feb 20, 20262.172.382.172.222.221.83%38,504
Feb 19, 20262.232.452.182.182.18-0.91%38,284
Feb 18, 20262.102.242.072.202.206.80%32,941
Feb 17, 20262.052.151.992.062.061.98%59,526
Feb 13, 20262.042.152.002.022.02-1.46%58,114
Feb 12, 20262.082.101.952.052.05-0.97%120,133
Feb 11, 20262.092.132.002.072.07-0.48%68,148
Feb 10, 20262.132.172.082.082.08-0.48%18,604
Feb 9, 20262.052.172.012.092.091.95%63,154
Feb 6, 20262.032.181.972.052.051.49%110,768
Feb 5, 20262.092.171.982.022.02-3.35%63,289
Feb 4, 20262.092.151.942.092.090.48%104,124
Feb 3, 20262.132.192.052.082.08-0.95%38,801