Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
3.535
-0.065 (-1.81%)
At close: Oct 7, 2025, 4:00 PM EDT
3.535
0.00 (0.00%)
After-hours: Oct 7, 2025, 4:00 PM EDT
Freightos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 3.63 | 3.66 | 3.47 | 3.32 | - | -7.78% | 60,908 |
| Oct 6, 2025 | 3.61 | 3.65 | 3.42 | 3.60 | 3.60 | 3.15% | 53,743 |
| Oct 3, 2025 | 3.70 | 3.73 | 3.37 | 3.49 | 3.49 | -5.16% | 125,484 |
| Oct 2, 2025 | 3.59 | 3.69 | 3.50 | 3.68 | 3.68 | 5.14% | 168,419 |
| Oct 1, 2025 | 3.35 | 3.64 | 3.31 | 3.50 | 3.50 | 6.06% | 230,479 |
| Sep 30, 2025 | 3.33 | 3.33 | 3.25 | 3.30 | 3.30 | -0.60% | 71,648 |
| Sep 29, 2025 | 3.32 | 3.39 | 3.28 | 3.32 | 3.32 | 1.22% | 63,816 |
| Sep 26, 2025 | 3.29 | 3.35 | 3.22 | 3.28 | 3.28 | -0.61% | 48,530 |
| Sep 25, 2025 | 3.28 | 3.30 | 3.19 | 3.30 | 3.30 | 0.92% | 51,835 |
| Sep 24, 2025 | 3.33 | 3.37 | 3.22 | 3.27 | 3.27 | -2.94% | 52,087 |
| Sep 23, 2025 | 3.26 | 3.38 | 3.22 | 3.37 | 3.37 | 2.09% | 40,949 |
| Sep 22, 2025 | 3.23 | 3.39 | 3.18 | 3.30 | 3.30 | 2.17% | 91,163 |
| Sep 19, 2025 | 3.32 | 3.32 | 3.16 | 3.23 | 3.23 | -2.12% | 224,217 |
| Sep 18, 2025 | 3.17 | 3.34 | 3.17 | 3.30 | 3.30 | 4.76% | 45,689 |
| Sep 17, 2025 | 3.18 | 3.25 | 3.11 | 3.15 | 3.15 | -0.63% | 111,811 |
| Sep 16, 2025 | 3.08 | 3.19 | 2.99 | 3.17 | 3.17 | 4.97% | 120,617 |
| Sep 15, 2025 | 3.05 | 3.13 | 2.93 | 3.02 | 3.02 | 0.33% | 116,144 |
| Sep 12, 2025 | 3.12 | 3.18 | 3.01 | 3.01 | 3.01 | -3.22% | 93,400 |
| Sep 11, 2025 | 3.10 | 3.22 | 3.01 | 3.11 | 3.11 | -1.58% | 110,456 |
| Sep 10, 2025 | 3.20 | 3.24 | 3.10 | 3.16 | 3.16 | -0.94% | 53,022 |
| Sep 9, 2025 | 3.11 | 3.19 | 3.10 | 3.19 | 3.19 | 1.27% | 50,911 |
| Sep 8, 2025 | 3.24 | 3.24 | 3.10 | 3.15 | 3.15 | -0.32% | 73,217 |
| Sep 5, 2025 | 3.21 | 3.29 | 3.10 | 3.16 | 3.16 | -0.63% | 71,763 |
| Sep 4, 2025 | 3.16 | 3.27 | 3.10 | 3.18 | 3.18 | 0.32% | 77,220 |
| Sep 3, 2025 | 3.30 | 3.41 | 3.16 | 3.17 | 3.17 | -3.65% | 33,840 |
| Sep 2, 2025 | 3.29 | 3.32 | 3.15 | 3.29 | 3.29 | 0.30% | 83,725 |
| Aug 29, 2025 | 3.34 | 3.46 | 3.26 | 3.28 | 3.28 | -0.91% | 25,975 |
| Aug 28, 2025 | 3.38 | 3.50 | 3.31 | 3.31 | 3.31 | -2.36% | 83,336 |
| Aug 27, 2025 | 3.46 | 3.49 | 3.35 | 3.39 | 3.39 | 0.59% | 39,146 |
| Aug 26, 2025 | 3.49 | 3.55 | 3.32 | 3.37 | 3.37 | -3.85% | 74,187 |
| Aug 25, 2025 | 3.44 | 3.55 | 3.35 | 3.51 | 3.51 | 1.89% | 121,209 |
| Aug 22, 2025 | 3.25 | 3.45 | 3.23 | 3.44 | 3.44 | 6.83% | 94,205 |
| Aug 21, 2025 | 3.16 | 3.27 | 3.11 | 3.22 | 3.22 | -1.53% | 100,487 |
| Aug 20, 2025 | 3.37 | 3.45 | 3.24 | 3.27 | 3.27 | -2.97% | 79,042 |
| Aug 19, 2025 | 3.57 | 3.58 | 3.30 | 3.37 | 3.37 | -6.65% | 97,699 |
| Aug 18, 2025 | 3.64 | 3.80 | 3.00 | 3.61 | 3.61 | 11.08% | 307,832 |
| Aug 15, 2025 | 3.31 | 3.40 | 3.19 | 3.25 | 3.25 | -1.22% | 51,333 |
| Aug 14, 2025 | 3.35 | 3.55 | 3.25 | 3.29 | 3.29 | -2.08% | 87,708 |
| Aug 13, 2025 | 3.33 | 3.45 | 3.33 | 3.36 | 3.36 | 0.90% | 34,830 |
| Aug 12, 2025 | 3.35 | 3.44 | 3.33 | 3.33 | 3.33 | - | 35,716 |
| Aug 11, 2025 | 3.21 | 3.40 | 3.20 | 3.33 | 3.33 | 7.42% | 98,020 |
| Aug 8, 2025 | 3.12 | 3.22 | 3.07 | 3.10 | 3.10 | 0.65% | 63,919 |
| Aug 7, 2025 | 3.11 | 3.17 | 3.04 | 3.08 | 3.08 | -0.32% | 52,423 |
| Aug 6, 2025 | 3.09 | 3.13 | 3.00 | 3.09 | 3.09 | -1.28% | 42,758 |
| Aug 5, 2025 | 3.15 | 3.30 | 3.06 | 3.13 | 3.13 | 0.64% | 95,010 |
| Aug 4, 2025 | 2.85 | 3.13 | 2.85 | 3.11 | 3.11 | 7.61% | 128,308 |
| Aug 1, 2025 | 2.80 | 2.89 | 2.66 | 2.89 | 2.89 | 3.21% | 117,042 |
| Jul 31, 2025 | 2.96 | 3.00 | 2.76 | 2.80 | 2.80 | -2.78% | 94,706 |
| Jul 30, 2025 | 3.05 | 3.05 | 2.82 | 2.88 | 2.88 | -4.00% | 55,521 |
| Jul 29, 2025 | 3.17 | 3.27 | 2.85 | 3.00 | 3.00 | -3.23% | 126,336 |