Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
1.230
-0.040 (-3.15%)
At close: Jul 8, 2026, 4:00 PM EDT
1.270
+0.040 (3.25%)
Pre-market: Jul 9, 2026, 4:00 AM EDT
Freightos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 1.23 | 1.29 | 1.23 | 1.23 | 1.23 | -3.15% | 39,241 |
| Jul 7, 2026 | 1.30 | 1.35 | 1.26 | 1.27 | 1.27 | -1.55% | 49,604 |
| Jul 6, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | - | 16,020 |
| Jul 2, 2026 | 1.45 | 1.53 | 1.26 | 1.29 | 1.29 | -9.79% | 112,591 |
| Jul 1, 2026 | 1.55 | 1.55 | 1.43 | 1.43 | 1.43 | -5.92% | 40,092 |
| Jun 30, 2026 | 1.37 | 1.55 | 1.37 | 1.52 | 1.52 | 8.57% | 130,781 |
| Jun 29, 2026 | 1.40 | 1.40 | 1.35 | 1.40 | 1.40 | -0.71% | 50,957 |
| Jun 26, 2026 | 1.36 | 1.41 | 1.31 | 1.41 | 1.41 | 3.68% | 34,929 |
| Jun 25, 2026 | 1.39 | 1.40 | 1.34 | 1.36 | 1.36 | -1.45% | 21,403 |
| Jun 24, 2026 | 1.42 | 1.43 | 1.35 | 1.38 | 1.38 | -4.17% | 25,371 |
| Jun 23, 2026 | 1.42 | 1.50 | 1.38 | 1.44 | 1.44 | 0.70% | 38,678 |
| Jun 22, 2026 | 1.46 | 1.48 | 1.40 | 1.43 | 1.43 | -4.67% | 52,677 |
| Jun 18, 2026 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | - | 20,329 |
| Jun 17, 2026 | 1.50 | 1.56 | 1.45 | 1.50 | 1.50 | -0.66% | 49,258 |
| Jun 16, 2026 | 1.60 | 1.66 | 1.46 | 1.51 | 1.51 | -6.50% | 110,183 |
| Jun 15, 2026 | 1.59 | 1.68 | 1.57 | 1.62 | 1.62 | 1.57% | 60,717 |
| Jun 12, 2026 | 1.68 | 1.72 | 1.58 | 1.59 | 1.59 | -6.47% | 37,348 |
| Jun 11, 2026 | 1.70 | 1.73 | 1.67 | 1.70 | 1.70 | -0.58% | 27,957 |
| Jun 10, 2026 | 1.68 | 1.73 | 1.66 | 1.71 | 1.71 | - | 42,099 |
| Jun 9, 2026 | 1.65 | 1.73 | 1.65 | 1.71 | 1.71 | 3.01% | 23,880 |
| Jun 8, 2026 | 1.69 | 1.70 | 1.64 | 1.66 | 1.66 | 1.22% | 34,256 |
| Jun 5, 2026 | 1.66 | 1.68 | 1.60 | 1.64 | 1.64 | 1.55% | 45,812 |
| Jun 4, 2026 | 1.63 | 1.68 | 1.57 | 1.62 | 1.62 | -1.52% | 84,580 |
| Jun 3, 2026 | 1.85 | 1.94 | 1.63 | 1.64 | 1.64 | -10.38% | 104,874 |
| Jun 2, 2026 | 2.05 | 2.08 | 1.82 | 1.83 | 1.83 | -10.29% | 162,330 |
| Jun 1, 2026 | 1.98 | 2.15 | 1.98 | 2.04 | 2.04 | 1.49% | 119,697 |
| May 29, 2026 | 1.91 | 2.14 | 1.87 | 2.01 | 2.01 | 4.69% | 318,235 |
| May 28, 2026 | 1.92 | 2.10 | 1.92 | 1.92 | 1.92 | -2.54% | 308,273 |
| May 27, 2026 | 2.06 | 2.20 | 1.96 | 1.97 | 1.97 | -5.74% | 72,023 |
| May 26, 2026 | 1.90 | 2.36 | 1.74 | 2.09 | 2.09 | 2.70% | 409,612 |
| May 22, 2026 | 2.01 | 2.04 | 2.01 | 2.04 | 2.04 | -0.73% | 28,335 |
| May 21, 2026 | 2.03 | 2.08 | 2.00 | 2.05 | 2.05 | -0.97% | 55,230 |
| May 20, 2026 | 2.00 | 2.07 | 2.00 | 2.07 | 2.07 | 1.47% | 90,263 |
| May 19, 2026 | 2.04 | 2.10 | 2.00 | 2.04 | 2.04 | -0.49% | 81,525 |
| May 18, 2026 | 2.04 | 2.13 | 2.03 | 2.05 | 2.05 | -2.84% | 26,191 |
| May 15, 2026 | 2.09 | 2.15 | 2.06 | 2.11 | 2.11 | -1.86% | 71,709 |
| May 14, 2026 | 2.03 | 2.15 | 2.03 | 2.15 | 2.15 | 4.88% | 27,098 |
| May 13, 2026 | 2.05 | 2.08 | 2.03 | 2.05 | 2.05 | 0.99% | 47,685 |
| May 12, 2026 | 2.06 | 2.07 | 2.03 | 2.03 | 2.03 | -3.79% | 63,608 |
| May 11, 2026 | 2.05 | 2.11 | 2.01 | 2.11 | 2.11 | 2.93% | 129,242 |
| May 8, 2026 | 2.05 | 2.10 | 2.00 | 2.05 | 2.05 | - | 134,951 |
| May 7, 2026 | 1.98 | 2.10 | 1.96 | 2.05 | 2.05 | 1.49% | 68,689 |
| May 6, 2026 | 1.86 | 2.15 | 1.86 | 2.02 | 2.02 | 2.54% | 255,486 |
| May 5, 2026 | 1.88 | 2.10 | 1.88 | 1.97 | 1.97 | -2.48% | 298,874 |
| May 4, 2026 | 1.98 | 2.17 | 1.98 | 2.02 | 2.02 | 3.59% | 235,059 |
| May 1, 2026 | 2.00 | 2.02 | 1.95 | 1.95 | 1.95 | -2.50% | 27,284 |
| Apr 30, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -4.31% | 34,802 |
| Apr 29, 2026 | 2.05 | 2.13 | 2.05 | 2.09 | 2.09 | 2.96% | 32,482 |
| Apr 28, 2026 | 2.03 | 2.09 | 2.00 | 2.03 | 2.03 | -1.93% | 37,391 |
| Apr 27, 2026 | 2.13 | 2.15 | 2.07 | 2.07 | 2.07 | 0.49% | 35,953 |