Freightos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	0.75	0.77	0.70	0.75	0.75	-1.19%	64,955
Nov 10, 2026	0.69	0.79	0.69	0.76	0.76	9.93%	92,489
Nov 9, 2026	0.65	0.70	0.59	0.70	0.70	4.67%	56,619
Nov 6, 2026	0.60	0.72	0.60	0.66	0.66	10.78%	44,872
Nov 5, 2026	0.64	0.64	0.58	0.60	0.60	-6.20%	206,619
Nov 4, 2026	0.63	0.67	0.63	0.64	0.64	-1.31%	159,618
Nov 3, 2026	0.66	0.70	0.64	0.65	0.65	-2.95%	138,422
Nov 2, 2026	0.69	0.71	0.63	0.67	0.67	-1.17%	199,195
Oct 30, 2026	0.70	0.70	0.66	0.68	0.68	-3.09%	85,226
Oct 29, 2026	0.73	0.75	0.68	0.70	0.70	-5.86%	122,131
Oct 28, 2026	0.68	0.75	0.68	0.74	0.74	3.71%	24,043
Oct 27, 2026	0.69	0.76	0.69	0.71	0.71	3.39%	17,378
Oct 26, 2026	0.75	0.76	0.68	0.69	0.69	-6.76%	175,494
Oct 23, 2026	0.74	0.79	0.72	0.74	0.74	2.79%	21,511
Oct 22, 2026	0.74	0.80	0.68	0.72	0.72	-5.26%	225,077
Oct 21, 2026	0.76	0.82	0.75	0.76	0.76	0.34%	94,901
Oct 20, 2026	0.81	0.82	0.76	0.76	0.76	-0.34%	193,451
Oct 19, 2026	0.78	0.80	0.76	0.76	0.76	-3.00%	55,116
Oct 16, 2026	0.77	0.82	0.77	0.78	0.78	0.32%	119,818
Oct 15, 2026	0.79	0.82	0.78	0.78	0.78	0.05%	82,973
Oct 14, 2026	0.79	0.81	0.78	0.78	0.78	-3.45%	31,963
Oct 13, 2026	0.80	0.82	0.79	0.81	0.81	1.29%	129,736
Oct 12, 2026	0.83	0.84	0.79	0.80	0.80	-5.01%	106,747
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%	69,568
Oct 7, 2026	0.87	0.90	0.80	0.81	0.81	-6.61%	80,574
Oct 6, 2026	0.95	0.95	0.87	0.87	0.87	-4.36%	61,605
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%	159,553
Sep 30, 2026	0.97	1.02	0.94	0.95	0.95	-1.01%	55,168
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