Skip to main content
Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
1.960
-0.070 (-3.45%)
Apr 29, 2026, 4:07 AM EDT - Market open

Freightos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 2, 20262.162.262.102.102.10-0.94%33,929
Jan 30, 20262.212.402.112.122.12-4.07%59,452
Jan 29, 20262.322.322.202.212.21-3.91%74,906
Jan 28, 20262.322.382.272.302.30-0.43%28,840
Jan 27, 20262.392.472.292.312.31-3.35%79,145
Jan 26, 20262.352.442.322.392.392.14%106,490
Jan 23, 20262.482.602.272.342.34-6.40%252,486
Jan 22, 20262.612.612.422.502.50-4.21%168,420
Jan 21, 20262.662.692.612.612.61-1.51%191,043
Jan 20, 20262.712.712.552.652.65-4.33%143,200
Jan 16, 20262.662.902.622.772.772.59%253,423
Jan 15, 20262.282.822.272.702.7027.96%492,169
Jan 14, 20262.192.272.002.112.11-2.31%168,595
Jan 13, 20262.342.442.152.162.16-7.69%166,938
Jan 12, 20262.332.382.302.342.34-0.85%25,286
Jan 9, 20262.182.372.182.362.367.76%64,776
Jan 8, 20262.272.292.082.192.19-3.10%83,015
Jan 7, 20262.362.372.252.262.26-4.64%35,308
Jan 6, 20262.442.482.352.372.37-2.47%17,589
Jan 5, 20262.262.452.262.432.438.97%57,124
Jan 2, 20262.312.312.232.232.23-2.19%89,931
Dec 31, 20252.282.382.282.282.28-1.30%57,543
Dec 30, 20252.312.352.262.312.31-0.43%88,293
Dec 29, 20252.322.372.272.322.32-81,739
Dec 26, 20252.352.412.322.322.32-1.69%59,413
Dec 24, 20252.352.402.272.362.360.43%81,708
Dec 23, 20252.452.492.352.352.35-4.08%84,689
Dec 22, 20252.552.722.432.452.450.82%102,009
Dec 19, 20252.642.702.332.432.43-7.95%112,109
Dec 18, 20252.852.902.582.642.64-7.69%296,865
Dec 17, 20253.053.052.802.862.86-6.54%125,619
Dec 16, 20253.033.123.033.063.06-0.33%48,016
Dec 15, 20253.013.173.013.073.070.33%44,281
Dec 12, 20253.043.103.003.063.062.00%26,665
Dec 11, 20253.023.103.003.003.00-1.96%32,252
Dec 10, 20253.083.123.043.063.06-27,207
Dec 9, 20253.143.223.043.063.06-3.47%106,032
Dec 8, 20253.153.203.093.173.17-0.94%29,588
Dec 5, 20253.143.203.093.203.202.89%42,877
Dec 4, 20253.063.173.063.113.110.65%31,247
Dec 3, 20253.073.133.013.093.090.65%31,486