Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
1.570
-0.100 (-5.99%)
At close: Aug 18, 2026, 4:00 PM EDT
1.530
-0.040 (-2.55%)
After-hours: Aug 18, 2026, 7:57 PM EDT
Freightos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 1.63 | 1.68 | 1.46 | 1.57 | 1.57 | -5.99% | 236,709 |
| 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 |
| Aug 6, 2026 | 1.25 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 7,838 |
| Aug 5, 2026 | 1.31 | 1.35 | 1.26 | 1.26 | 1.26 | -5.26% | 39,482 |
| Aug 4, 2026 | 1.23 | 1.40 | 1.19 | 1.33 | 1.33 | 9.02% | 184,824 |
| Aug 3, 2026 | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | 6.09% | 22,285 |
| Jul 31, 2026 | 1.17 | 1.21 | 1.14 | 1.15 | 1.15 | -2.54% | 24,086 |
| Jul 30, 2026 | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -4.07% | 47,008 |
| Jul 29, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | -1.60% | 21,424 |
| Jul 28, 2026 | 1.27 | 1.27 | 1.22 | 1.25 | 1.25 | -1.57% | 13,775 |
| Jul 27, 2026 | 1.29 | 1.30 | 1.24 | 1.27 | 1.27 | 0.79% | 16,179 |
| Jul 24, 2026 | 1.34 | 1.34 | 1.25 | 1.26 | 1.26 | -5.26% | 11,350 |
| Jul 23, 2026 | 1.21 | 1.34 | 1.21 | 1.33 | 1.33 | 9.92% | 65,263 |
| Jul 22, 2026 | 1.26 | 1.30 | 1.19 | 1.21 | 1.21 | -2.81% | 35,088 |
| Jul 21, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 2.89% | 41,661 |
| Jul 20, 2026 | 1.26 | 1.39 | 1.21 | 1.21 | 1.21 | -3.20% | 50,337 |
| Jul 17, 2026 | 1.33 | 1.33 | 1.25 | 1.25 | 1.25 | -8.09% | 21,013 |
| Jul 16, 2026 | 1.37 | 1.40 | 1.23 | 1.36 | 1.36 | -0.73% | 133,639 |
| Jul 15, 2026 | 1.30 | 1.46 | 1.28 | 1.37 | 1.37 | 9.60% | 162,783 |
| Jul 14, 2026 | 1.23 | 1.30 | 1.23 | 1.25 | 1.25 | 0.81% | 54,678 |
| Jul 13, 2026 | 1.24 | 1.28 | 1.23 | 1.24 | 1.24 | -0.80% | 14,676 |
| Jul 10, 2026 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -5.30% | 69,237 |
| Jul 9, 2026 | 1.27 | 1.38 | 1.24 | 1.32 | 1.32 | 7.32% | 40,996 |
| 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% | 49,605 |
| Jul 6, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | - | 16,151 |
| 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 |