Freightos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	2.61	3.10	2.61	3.00	3.00	17.65%	343,393
Jul 24, 2025	2.82	2.82	2.55	2.55	2.55	-5.20%	85,797
Jul 23, 2025	2.75	2.79	2.65	2.69	2.69	1.51%	56,530
Jul 22, 2025	2.55	2.77	2.55	2.65	2.65	6.85%	138,563
Jul 21, 2025	2.38	2.54	2.38	2.48	2.48	2.90%	93,113
Jul 18, 2025	2.35	2.49	2.35	2.41	2.41	4.78%	57,231
Jul 17, 2025	2.29	2.36	2.25	2.30	2.30	0.44%	31,631
Jul 16, 2025	2.25	2.33	2.21	2.29	2.29	-2.14%	61,859
Jul 15, 2025	2.28	2.35	2.20	2.34	2.34	5.41%	72,383
Jul 14, 2025	2.27	2.31	2.15	2.22	2.22	-2.20%	73,438
Jul 11, 2025	2.28	2.35	2.26	2.27	2.27	-1.73%	53,840
Jul 10, 2025	2.40	2.40	2.26	2.31	2.31	-4.15%	41,495
Jul 9, 2025	2.35	2.45	2.34	2.41	2.41	1.26%	40,083
Jul 8, 2025	2.48	2.50	2.34	2.38	2.38	-4.03%	68,003
Jul 7, 2025	2.27	2.49	2.21	2.48	2.48	9.25%	73,820
Jul 3, 2025	2.31	2.41	2.27	2.27	2.27	-1.30%	19,182
Jul 2, 2025	2.23	2.38	2.20	2.30	2.30	-0.86%	87,260
Jul 1, 2025	2.39	2.44	2.30	2.32	2.32	-4.53%	39,564
Jun 30, 2025	2.49	2.59	2.30	2.43	2.43	-3.57%	99,658
Jun 27, 2025	2.39	2.53	2.30	2.52	2.52	4.13%	103,918
Jun 26, 2025	2.45	2.46	2.35	2.42	2.42	-1.22%	39,199
Jun 25, 2025	2.30	2.45	2.26	2.45	2.45	7.93%	54,685
Jun 24, 2025	2.19	2.28	2.17	2.27	2.27	4.61%	71,878
Jun 23, 2025	2.10	2.20	2.10	2.17	2.17	2.36%	72,626
Jun 20, 2025	2.23	2.23	2.11	2.12	2.12	-4.93%	89,324
Jun 18, 2025	2.21	2.28	2.15	2.23	2.23	0.90%	54,280
Jun 17, 2025	2.20	2.29	2.18	2.21	2.21	-2.21%	45,667
Jun 16, 2025	2.18	2.32	2.18	2.26	2.26	3.67%	69,524
Jun 13, 2025	2.16	2.23	2.16	2.18	2.18	-2.24%	42,671
Jun 12, 2025	2.26	2.33	2.13	2.23	2.23	-1.76%	100,418
Jun 11, 2025	2.33	2.39	2.17	2.27	2.27	-2.16%	74,695
Jun 10, 2025	2.30	2.41	2.30	2.32	2.32	0.87%	60,313
Jun 9, 2025	2.34	2.43	2.27	2.30	2.30	-2.54%	57,136
Jun 6, 2025	2.38	2.39	2.32	2.36	2.36	-0.42%	43,432
Jun 5, 2025	2.43	2.51	2.34	2.37	2.37	-4.44%	91,334
Jun 4, 2025	2.43	2.49	2.28	2.48	2.48	2.06%	87,349
Jun 3, 2025	2.33	2.47	2.17	2.43	2.43	3.85%	91,991
Jun 2, 2025	2.13	2.34	2.08	2.34	2.34	11.43%	53,819
May 30, 2025	2.15	2.24	2.05	2.10	2.10	-3.23%	40,012
May 29, 2025	2.30	2.30	2.11	2.17	2.17	-4.82%	37,823
May 28, 2025	2.35	2.36	2.25	2.28	2.28	-3.39%	36,271
May 27, 2025	2.43	2.49	2.24	2.36	2.36	-3.67%	107,626
May 23, 2025	2.35	2.48	2.30	2.45	2.45	1.24%	43,969
May 22, 2025	2.43	2.46	2.23	2.42	2.42	2.11%	49,494
May 21, 2025	2.58	2.59	2.21	2.37	2.37	-7.42%	45,572
May 20, 2025	2.16	2.60	2.10	2.56	2.56	14.80%	196,819
May 19, 2025	2.21	2.24	2.16	2.23	2.23	-1.76%	59,691
May 16, 2025	2.27	2.37	2.22	2.27	2.27	2.25%	72,968
May 15, 2025	2.28	2.34	2.21	2.22	2.22	-2.63%	58,514
May 14, 2025	2.32	2.36	2.22	2.28	2.28	2.47%	44,516