Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
0.7843
+0.0033 (0.42%)
Oct 16, 2026, 4:00 PM EDT - Market closed
Freightos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 0.77 | 0.82 | 0.77 | 0.78 | 0.78 | 0.42% | 119,816 |
| Oct 15, 2026 | 0.79 | 0.82 | 0.78 | 0.78 | 0.78 | 0.05% | 82,947 |
| Oct 14, 2026 | 0.79 | 0.81 | 0.78 | 0.78 | 0.78 | -3.45% | 31,962 |
| Oct 13, 2026 | 0.80 | 0.82 | 0.79 | 0.81 | 0.81 | 1.29% | 128,529 |
| Oct 12, 2026 | 0.83 | 0.84 | 0.79 | 0.80 | 0.80 | -5.01% | 106,076 |
| Oct 9, 2026 | 0.83 | 0.87 | 0.83 | 0.84 | 0.84 | 1.23% | 18,971 |
| Oct 8, 2026 | 0.83 | 0.85 | 0.80 | 0.83 | 0.83 | 2.17% | 69,493 |
| Oct 7, 2026 | 0.87 | 0.90 | 0.80 | 0.81 | 0.81 | -6.61% | 80,514 |
| Oct 6, 2026 | 0.95 | 0.95 | 0.87 | 0.87 | 0.87 | -4.36% | 60,424 |
| Oct 5, 2026 | 0.95 | 0.98 | 0.90 | 0.91 | 0.91 | -6.36% | 33,006 |
| Oct 2, 2026 | 0.90 | 0.99 | 0.88 | 0.97 | 0.97 | 7.94% | 43,393 |
| Oct 1, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | -5.29% | 152,640 |
| Sep 30, 2026 | 0.97 | 1.02 | 0.94 | 0.95 | 0.95 | -1.01% | 53,328 |
| Sep 29, 2026 | 1.03 | 1.03 | 0.94 | 0.96 | 0.96 | -5.42% | 136,914 |
| Sep 28, 2026 | 1.05 | 1.15 | 1.01 | 1.02 | 1.02 | -3.33% | 43,537 |
| Sep 25, 2026 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | 2.94% | 111,362 |
| Sep 24, 2026 | 1.03 | 1.05 | 0.98 | 1.02 | 1.02 | -1.92% | 64,377 |
| Sep 23, 2026 | 1.03 | 1.05 | 1.02 | 1.04 | 1.04 | 0.48% | 80,046 |
| Sep 22, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -2.36% | 77,011 |
| Sep 21, 2026 | 1.08 | 1.12 | 1.05 | 1.06 | 1.06 | -5.36% | 94,410 |
| Sep 18, 2026 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | 2.75% | 31,235 |
| Sep 17, 2026 | 1.10 | 1.26 | 1.08 | 1.09 | 1.09 | 0.93% | 86,036 |
| Sep 16, 2026 | 1.08 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 62,383 |
| Sep 15, 2026 | 1.13 | 1.14 | 1.05 | 1.11 | 1.11 | -2.63% | 77,466 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.10 | 1.14 | 1.14 | -4.20% | 149,819 |
| Sep 11, 2026 | 1.22 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 45,248 |
| Sep 10, 2026 | 1.17 | 1.23 | 1.17 | 1.20 | 1.20 | 0.84% | 39,260 |
| Sep 9, 2026 | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -6.30% | 92,319 |
| Sep 8, 2026 | 1.27 | 1.30 | 1.23 | 1.27 | 1.27 | -0.78% | 63,058 |
| Sep 4, 2026 | 1.30 | 1.43 | 1.28 | 1.28 | 1.28 | -0.78% | 60,030 |
| Sep 3, 2026 | 1.25 | 1.32 | 1.25 | 1.29 | 1.29 | 5.74% | 39,100 |
| Sep 2, 2026 | 1.30 | 1.30 | 1.22 | 1.22 | 1.22 | -3.17% | 25,808 |
| Sep 1, 2026 | 1.28 | 1.35 | 1.25 | 1.26 | 1.26 | -1.56% | 25,638 |
| Aug 31, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -2.29% | 25,754 |
| Aug 28, 2026 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 24,229 |
| Aug 27, 2026 | 1.33 | 1.37 | 1.23 | 1.30 | 1.30 | -2.26% | 109,939 |
| Aug 26, 2026 | 1.41 | 1.41 | 1.30 | 1.33 | 1.33 | -6.34% | 38,410 |
| Aug 25, 2026 | 1.32 | 1.43 | 1.32 | 1.42 | 1.42 | 6.77% | 25,859 |
| Aug 24, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -2.21% | 56,417 |
| Aug 21, 2026 | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | -2.16% | 63,850 |
| Aug 20, 2026 | 1.42 | 1.48 | 1.37 | 1.39 | 1.39 | -0.71% | 74,438 |
| Aug 19, 2026 | 1.51 | 1.54 | 1.35 | 1.40 | 1.40 | -10.83% | 237,229 |
| Aug 18, 2026 | 1.63 | 1.68 | 1.46 | 1.57 | 1.57 | -5.99% | 239,557 |
| Aug 17, 2026 | 1.52 | 1.85 | 1.34 | 1.67 | 1.67 | 23.70% | 6,967,291 |
| Aug 14, 2026 | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | 2.27% | 47,799 |
| Aug 13, 2026 | 1.25 | 1.33 | 1.25 | 1.32 | 1.32 | 5.60% | 34,489 |
| Aug 12, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 15,366 |
| Aug 11, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | -3.10% | 22,142 |
| Aug 10, 2026 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 1.57% | 7,417 |
| Aug 7, 2026 | 1.25 | 1.29 | 1.23 | 1.27 | 1.27 | 1.60% | 15,522 |