Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
2.300
-0.020 (-0.86%)
Dec 29, 2025, 4:00 PM EST - Market closed
Freightos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 59,405 |
| 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% | 110,353 |
| Dec 18, 2025 | 2.85 | 2.90 | 2.58 | 2.64 | 2.64 | -7.69% | 296,835 |
| 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 |