Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
2.770
+0.070 (2.59%)
At close: Jan 16, 2026, 4:00 PM EST
2.779
+0.009 (0.31%)
After-hours: Jan 16, 2026, 5:41 PM EST
Freightos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 2.66 | 2.90 | 2.62 | 2.77 | 2.77 | 2.59% | 252,476 |
| Jan 15, 2026 | 2.28 | 2.82 | 2.27 | 2.70 | 2.70 | 27.96% | 491,010 |
| 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% | 166,438 |
| Jan 12, 2026 | 2.33 | 2.38 | 2.30 | 2.34 | 2.34 | -0.85% | 25,053 |
| Jan 9, 2026 | 2.18 | 2.37 | 2.18 | 2.36 | 2.36 | 7.76% | 64,774 |
| 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% | 17,587 |
| 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% | 88,278 |
| 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 |