Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
2.090
+0.170 (8.85%)
At close: Apr 17, 2026, 4:00 PM EDT
2.010
-0.080 (-3.83%)
After-hours: Apr 17, 2026, 4:36 PM EDT
Freightos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 1.95 | 2.20 | 1.91 | 2.09 | 2.09 | 8.85% | 155,332 |
| 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% | 124,232 |
| Apr 14, 2026 | 1.66 | 1.95 | 1.65 | 1.72 | 1.72 | 4.88% | 227,402 |
| 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% | 49,666 |
| 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% | 51,636 |
| Apr 7, 2026 | 1.64 | 1.67 | 1.60 | 1.60 | 1.60 | -1.23% | 22,171 |
| Apr 6, 2026 | 1.70 | 1.74 | 1.60 | 1.62 | 1.62 | -6.36% | 64,940 |
| 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% | 42,862 |
| 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% | 164,766 |
| Mar 27, 2026 | 1.54 | 1.79 | 1.51 | 1.70 | 1.70 | 11.84% | 267,366 |
| Mar 26, 2026 | 1.58 | 1.63 | 1.52 | 1.52 | 1.52 | -4.40% | 12,169 |
| Mar 25, 2026 | 1.61 | 1.68 | 1.59 | 1.59 | 1.59 | 0.63% | 79,485 |
| Mar 24, 2026 | 1.61 | 1.72 | 1.57 | 1.58 | 1.58 | -4.24% | 94,037 |
| 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% | 263,688 |
| Mar 19, 2026 | 1.50 | 1.64 | 1.50 | 1.62 | 1.62 | 5.88% | 117,923 |
| 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% | 428,253 |
| Mar 16, 2026 | 1.26 | 1.65 | 1.26 | 1.55 | 1.55 | 23.51% | 839,290 |
| Mar 13, 2026 | 1.25 | 1.26 | 1.21 | 1.26 | 1.26 | 0.40% | 193,021 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.22 | 1.25 | 1.25 | -0.79% | 78,950 |
| Mar 11, 2026 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 4.13% | 285,084 |
| Mar 10, 2026 | 1.26 | 1.28 | 1.17 | 1.21 | 1.21 | -3.20% | 209,040 |
| Mar 9, 2026 | 1.30 | 1.38 | 1.23 | 1.25 | 1.25 | -3.85% | 181,449 |
| Mar 6, 2026 | 1.36 | 1.36 | 1.27 | 1.30 | 1.30 | -5.80% | 150,599 |
| 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% | 93,966 |
| Mar 3, 2026 | 1.30 | 1.37 | 1.24 | 1.27 | 1.27 | -4.51% | 172,010 |
| 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 |
| Feb 25, 2026 | 1.56 | 1.59 | 1.30 | 1.34 | 1.34 | -12.42% | 354,776 |
| Feb 24, 2026 | 1.55 | 1.64 | 1.50 | 1.53 | 1.53 | -1.29% | 243,930 |
| Feb 23, 2026 | 2.00 | 2.00 | 1.51 | 1.55 | 1.55 | -30.18% | 651,235 |
| Feb 20, 2026 | 2.17 | 2.38 | 2.17 | 2.22 | 2.22 | 1.83% | 38,504 |
| Feb 19, 2026 | 2.23 | 2.45 | 2.18 | 2.18 | 2.18 | -0.91% | 38,284 |
| Feb 18, 2026 | 2.10 | 2.24 | 2.07 | 2.20 | 2.20 | 6.80% | 32,941 |
| Feb 17, 2026 | 2.05 | 2.15 | 1.99 | 2.06 | 2.06 | 1.98% | 59,526 |
| Feb 13, 2026 | 2.04 | 2.15 | 2.00 | 2.02 | 2.02 | -1.46% | 58,114 |
| Feb 12, 2026 | 2.08 | 2.10 | 1.95 | 2.05 | 2.05 | -0.97% | 120,133 |
| Feb 11, 2026 | 2.09 | 2.13 | 2.00 | 2.07 | 2.07 | -0.48% | 68,148 |
| Feb 10, 2026 | 2.13 | 2.17 | 2.08 | 2.08 | 2.08 | -0.48% | 18,604 |
| Feb 9, 2026 | 2.05 | 2.17 | 2.01 | 2.09 | 2.09 | 1.95% | 63,154 |
| Feb 6, 2026 | 2.03 | 2.18 | 1.97 | 2.05 | 2.05 | 1.49% | 110,768 |
| Feb 5, 2026 | 2.09 | 2.17 | 1.98 | 2.02 | 2.02 | -3.35% | 63,289 |