Freightos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	1.58	1.73	1.55	1.65	1.65	7.84%	201,935
Mar 20, 2026	1.62	1.70	1.52	1.53	1.53	-5.56%	263,688
Mar 19, 2026	1.50	1.64	1.50	1.62	1.62	5.88%	117,923
Mar 18, 2026	1.59	1.62	1.46	1.53	1.53	-3.77%	116,768
Mar 17, 2026	1.59	1.80	1.56	1.59	1.59	2.58%	428,253
Mar 16, 2026	1.26	1.65	1.26	1.55	1.55	23.51%	839,290
Mar 13, 2026	1.25	1.26	1.21	1.26	1.26	0.40%	193,021
Mar 12, 2026	1.26	1.26	1.22	1.25	1.25	-0.79%	78,950
Mar 11, 2026	1.23	1.28	1.23	1.26	1.26	4.13%	285,084
Mar 10, 2026	1.26	1.28	1.17	1.21	1.21	-3.20%	209,040
Mar 9, 2026	1.30	1.38	1.23	1.25	1.25	-3.85%	181,449
Mar 6, 2026	1.36	1.36	1.27	1.30	1.30	-5.80%	150,599
Mar 5, 2026	1.27	1.44	1.27	1.38	1.38	7.81%	119,393
Mar 4, 2026	1.26	1.29	1.21	1.28	1.28	0.79%	93,966
Mar 3, 2026	1.30	1.37	1.24	1.27	1.27	-4.51%	172,010
Mar 2, 2026	1.30	1.37	1.30	1.33	1.33	0.76%	67,988
Feb 27, 2026	1.33	1.36	1.25	1.32	1.32	-0.75%	172,675
Feb 26, 2026	1.36	1.40	1.27	1.33	1.33	-0.75%	264,138
Feb 25, 2026	1.56	1.59	1.30	1.34	1.34	-12.42%	354,776
Feb 24, 2026	1.55	1.64	1.50	1.53	1.53	-1.29%	243,930
Feb 23, 2026	2.00	2.00	1.51	1.55	1.55	-30.18%	651,235
Feb 20, 2026	2.17	2.38	2.17	2.22	2.22	1.83%	38,504
Feb 19, 2026	2.23	2.45	2.18	2.18	2.18	-0.91%	38,284
Feb 18, 2026	2.10	2.24	2.07	2.20	2.20	6.80%	32,941
Feb 17, 2026	2.05	2.15	1.99	2.06	2.06	1.98%	59,526
Feb 13, 2026	2.04	2.15	2.00	2.02	2.02	-1.46%	58,114
Feb 12, 2026	2.08	2.10	1.95	2.05	2.05	-0.97%	120,133
Feb 11, 2026	2.09	2.13	2.00	2.07	2.07	-0.48%	68,148
Feb 10, 2026	2.13	2.17	2.08	2.08	2.08	-0.48%	18,604
Feb 9, 2026	2.05	2.17	2.01	2.09	2.09	1.95%	63,154
Feb 6, 2026	2.03	2.18	1.97	2.05	2.05	1.49%	110,768
Feb 5, 2026	2.09	2.17	1.98	2.02	2.02	-3.35%	63,289
Feb 4, 2026	2.09	2.15	1.94	2.09	2.09	0.48%	104,124
Feb 3, 2026	2.13	2.19	2.05	2.08	2.08	-0.95%	38,801
Feb 2, 2026	2.16	2.26	2.10	2.10	2.10	-0.94%	33,929
Jan 30, 2026	2.21	2.40	2.11	2.12	2.12	-4.07%	59,452
Jan 29, 2026	2.32	2.32	2.20	2.21	2.21	-3.91%	74,906
Jan 28, 2026	2.32	2.38	2.27	2.30	2.30	-0.43%	28,840
Jan 27, 2026	2.39	2.47	2.29	2.31	2.31	-3.35%	79,145
Jan 26, 2026	2.35	2.44	2.32	2.39	2.39	2.14%	106,490
Jan 23, 2026	2.48	2.60	2.27	2.34	2.34	-6.40%	252,486
Jan 22, 2026	2.61	2.61	2.42	2.50	2.50	-4.21%	168,420
Jan 21, 2026	2.66	2.69	2.61	2.61	2.61	-1.51%	191,043
Jan 20, 2026	2.71	2.71	2.55	2.65	2.65	-4.33%	143,200
Jan 16, 2026	2.66	2.90	2.62	2.77	2.77	2.59%	253,423
Jan 15, 2026	2.28	2.82	2.27	2.70	2.70	27.96%	492,169
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%	166,938
Jan 12, 2026	2.33	2.38	2.30	2.34	2.34	-0.85%	25,286
Jan 9, 2026	2.18	2.37	2.18	2.36	2.36	7.76%	64,776