Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
2.080
+0.030 (1.46%)
May 8, 2026, 10:53 AM EDT - Market open
Freightos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 255,112 |
| May 5, 2026 | 1.88 | 2.10 | 1.88 | 1.97 | 1.97 | -2.48% | 298,365 |
| 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% | 27,279 |
| Apr 30, 2026 | 2.07 | 2.07 | 2.00 | 2.00 | 2.00 | -4.31% | 34,796 |
| 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 |
| Apr 24, 2026 | 2.01 | 2.12 | 2.01 | 2.06 | 2.06 | 1.98% | 55,112 |
| Apr 23, 2026 | 2.07 | 2.09 | 2.00 | 2.02 | 2.02 | -4.27% | 41,858 |
| Apr 22, 2026 | 2.04 | 2.14 | 2.04 | 2.11 | 2.11 | 3.43% | 51,595 |
| Apr 21, 2026 | 2.05 | 2.09 | 2.04 | 2.04 | 2.04 | -0.49% | 27,119 |
| Apr 20, 2026 | 2.09 | 2.10 | 2.03 | 2.05 | 2.05 | -1.91% | 30,355 |
| Apr 17, 2026 | 1.95 | 2.20 | 1.91 | 2.09 | 2.09 | 8.85% | 155,632 |
| Apr 16, 2026 | 1.85 | 1.95 | 1.81 | 1.92 | 1.92 | 1.59% | 44,452 |
| Apr 15, 2026 | 1.74 | 2.00 | 1.72 | 1.89 | 1.89 | 9.88% | 124,270 |
| Apr 14, 2026 | 1.66 | 1.95 | 1.65 | 1.72 | 1.72 | 4.88% | 227,452 |
| Apr 13, 2026 | 1.58 | 1.69 | 1.58 | 1.64 | 1.64 | 3.14% | 102,248 |
| Apr 10, 2026 | 1.61 | 1.65 | 1.58 | 1.59 | 1.59 | -1.24% | 49,866 |
| Apr 9, 2026 | 1.62 | 1.74 | 1.61 | 1.61 | 1.61 | -3.59% | 31,110 |
| Apr 8, 2026 | 1.67 | 1.74 | 1.64 | 1.67 | 1.67 | 4.37% | 51,736 |
| Apr 7, 2026 | 1.64 | 1.67 | 1.60 | 1.60 | 1.60 | -1.23% | 22,197 |
| Apr 6, 2026 | 1.70 | 1.74 | 1.60 | 1.62 | 1.62 | -6.36% | 64,981 |
| Apr 2, 2026 | 1.58 | 1.77 | 1.56 | 1.73 | 1.73 | 7.45% | 61,855 |
| Apr 1, 2026 | 1.63 | 1.68 | 1.59 | 1.61 | 1.61 | -1.83% | 42,867 |
| Mar 31, 2026 | 1.57 | 1.68 | 1.57 | 1.64 | 1.64 | 3.80% | 114,985 |
| Mar 30, 2026 | 1.71 | 1.74 | 1.55 | 1.58 | 1.58 | -7.06% | 164,817 |
| Mar 27, 2026 | 1.54 | 1.79 | 1.51 | 1.70 | 1.70 | 11.84% | 267,482 |
| Mar 26, 2026 | 1.58 | 1.63 | 1.52 | 1.52 | 1.52 | -4.40% | 17,284 |
| Mar 25, 2026 | 1.61 | 1.68 | 1.59 | 1.59 | 1.59 | 0.63% | 79,520 |
| Mar 24, 2026 | 1.61 | 1.72 | 1.57 | 1.58 | 1.58 | -4.24% | 94,062 |
| 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% | 263,695 |
| Mar 19, 2026 | 1.50 | 1.64 | 1.50 | 1.62 | 1.62 | 5.88% | 118,023 |
| 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% | 428,254 |
| Mar 16, 2026 | 1.26 | 1.65 | 1.26 | 1.55 | 1.55 | 23.51% | 842,519 |
| Mar 13, 2026 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | 0.40% | 194,021 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 78,957 |
| Mar 11, 2026 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 4.13% | 285,663 |
| Mar 10, 2026 | 1.26 | 1.28 | 1.17 | 1.21 | 1.21 | -3.20% | 213,900 |
| Mar 9, 2026 | 1.30 | 1.38 | 1.23 | 1.25 | 1.25 | -3.85% | 181,587 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | -5.80% | 150,600 |
| 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% | 93,987 |
| Mar 3, 2026 | 1.30 | 1.37 | 1.24 | 1.27 | 1.27 | -4.51% | 172,573 |
| 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 |