Freightos Limited (CRGO)
NASDAQ: CRGO · Real-Time Price · USD
1.010
-0.040 (-3.81%)
Sep 28, 2026, 12:06 PM EDT - Market open
Freightos Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 1.05 | 1.15 | 1.01 | 1.04 | - | -0.95% | 13,327 |
| Sep 25, 2026 | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | 2.94% | 109,101 |
| 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% | 77,010 |
| Sep 21, 2026 | 1.08 | 1.12 | 1.05 | 1.06 | 1.06 | -5.36% | 93,088 |
| Sep 18, 2026 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | 2.75% | 31,234 |
| Sep 17, 2026 | 1.10 | 1.26 | 1.08 | 1.09 | 1.09 | 0.93% | 79,450 |
| Sep 16, 2026 | 1.08 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 62,382 |
| Sep 15, 2026 | 1.13 | 1.14 | 1.05 | 1.11 | 1.11 | -2.63% | 76,725 |
| Sep 14, 2026 | 1.19 | 1.19 | 1.10 | 1.14 | 1.14 | -4.20% | 149,818 |
| Sep 11, 2026 | 1.22 | 1.23 | 1.16 | 1.19 | 1.19 | -0.83% | 45,247 |
| 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 |
| Sep 1, 2026 | 1.28 | 1.35 | 1.25 | 1.26 | 1.26 | -1.56% | 25,638 |
| Aug 31, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -2.29% | 25,754 |
| Aug 28, 2026 | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | 0.77% | 24,229 |
| Aug 27, 2026 | 1.33 | 1.37 | 1.23 | 1.30 | 1.30 | -2.26% | 109,939 |
| Aug 26, 2026 | 1.41 | 1.41 | 1.30 | 1.33 | 1.33 | -6.34% | 38,410 |
| Aug 25, 2026 | 1.32 | 1.43 | 1.32 | 1.42 | 1.42 | 6.77% | 25,859 |
| Aug 24, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -2.21% | 56,417 |
| Aug 21, 2026 | 1.42 | 1.43 | 1.36 | 1.36 | 1.36 | -2.16% | 63,850 |
| Aug 20, 2026 | 1.42 | 1.48 | 1.37 | 1.39 | 1.39 | -0.71% | 74,438 |
| Aug 19, 2026 | 1.51 | 1.54 | 1.35 | 1.40 | 1.40 | -10.83% | 237,229 |
| Aug 18, 2026 | 1.63 | 1.68 | 1.46 | 1.57 | 1.57 | -5.99% | 239,557 |
| 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 |