Skip to main content
logo
Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
1.920
-0.050 (-2.54%)
At close: May 28, 2026, 4:00 PM EDT
1.920
0.00 (0.00%)
After-hours: May 28, 2026, 4:00 PM EDT

Freightos Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20261.922.101.922.06-4.31%290,803
May 27, 20262.062.201.961.971.97-5.74%71,872
May 26, 20261.902.361.742.092.092.70%409,601
May 22, 20262.012.042.012.042.04-0.73%28,335
May 21, 20262.032.082.002.052.05-0.97%55,230
May 20, 20262.002.072.002.072.071.47%90,263
May 19, 20262.042.102.002.042.04-0.49%81,525
May 18, 20262.042.132.032.052.05-2.84%26,191
May 15, 20262.092.152.062.112.11-1.86%71,709
May 14, 20262.032.152.032.152.154.88%27,098
May 13, 20262.052.082.032.052.050.99%47,685
May 12, 20262.062.072.032.032.03-3.79%63,608
May 11, 20262.052.112.012.112.112.93%129,242
May 8, 20262.052.102.002.052.05-134,951
May 7, 20261.982.101.962.052.051.49%68,689
May 6, 20261.862.151.862.022.022.54%255,486
May 5, 20261.882.101.881.971.97-2.48%298,874
May 4, 20261.982.171.982.022.023.59%235,059
May 1, 20262.002.021.951.951.95-2.50%27,284
Apr 30, 20262.072.072.002.002.00-4.31%34,802
Apr 29, 20262.052.132.052.092.092.96%32,482
Apr 28, 20262.032.092.002.032.03-1.93%37,391
Apr 27, 20262.132.152.072.072.070.49%35,953
Apr 24, 20262.012.122.012.062.061.98%55,112
Apr 23, 20262.072.092.002.022.02-4.27%41,858
Apr 22, 20262.042.142.042.112.113.43%51,595
Apr 21, 20262.052.092.042.042.04-0.49%27,119
Apr 20, 20262.092.102.032.052.05-1.91%30,355
Apr 17, 20261.952.201.912.092.098.85%155,632
Apr 16, 20261.851.951.811.921.921.59%44,452
Apr 15, 20261.742.001.721.891.899.88%124,270
Apr 14, 20261.661.951.651.721.724.88%227,452
Apr 13, 20261.581.691.581.641.643.14%102,248
Apr 10, 20261.611.651.581.591.59-1.24%49,866
Apr 9, 20261.621.741.611.611.61-3.59%31,110
Apr 8, 20261.671.741.641.671.674.37%51,736
Apr 7, 20261.641.671.601.601.60-1.23%22,197
Apr 6, 20261.701.741.601.621.62-6.36%64,981
Apr 2, 20261.581.771.561.731.737.45%61,855
Apr 1, 20261.631.681.591.611.61-1.83%42,867
Mar 31, 20261.571.681.571.641.643.80%114,985
Mar 30, 20261.711.741.551.581.58-7.06%164,817
Mar 27, 20261.541.791.511.701.7011.84%267,482
Mar 26, 20261.581.631.521.521.52-4.40%17,284
Mar 25, 20261.611.681.591.591.590.63%79,520
Mar 24, 20261.611.721.571.581.58-4.24%94,062
Mar 23, 20261.581.731.551.651.657.84%201,935
Mar 20, 20261.621.701.521.531.53-5.56%263,695
Mar 19, 20261.501.641.501.621.625.88%118,023
Mar 18, 20261.591.621.461.531.53-3.77%116,768