Freightos Limited Ordinary shares - CRGO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.17	2.22	2.22	2.38	2.17	38,504
February 19, 2026	2.23	2.18	2.18	2.45	2.18	38,300
February 18, 2026	2.1	2.2	2.2	2.24	2.07	32,941
February 17, 2026	2.05	2.06	2.06	2.15	1.99	59,526
February 13, 2026	2.04	2.02	2.02	2.15	2	58,114
February 12, 2026	2.08	2.05	2.05	2.1	1.95	120,133
February 11, 2026	2.09	2.07	2.07	2.13	2	68,148
February 10, 2026	2.13	2.08	2.08	2.17	2.08	18,604
February 09, 2026	2.05	2.09	2.09	2.17	2.01	63,200
February 06, 2026	2.03	2.05	2.05	2.18	1.97	110,768
February 05, 2026	2.09	2.02	2.02	2.17	1.98	63,300
February 04, 2026	2.09	2.09	2.09	2.15	1.94	104,124
February 03, 2026	2.13	2.08	2.08	2.19	2.05	38,801
February 02, 2026	2.19	2.1	2.1	2.21	2.1	33,470
January 30, 2026	2.21	2.12	2.12	2.39	2.11	59,500
January 29, 2026	2.32	2.21	2.21	2.32	2.2	74,906
January 28, 2026	2.32	2.3	2.3	2.38	2.27	28,840
January 27, 2026	2.39	2.31	2.31	2.47	2.29	79,145
January 26, 2026	2.35	2.39	2.39	2.44	2.32	106,500
January 23, 2026	2.48	2.34	2.34	2.6	2.27	252,486
January 22, 2026	2.61	2.5	2.5	2.61	2.42	168,420
January 21, 2026	2.66	2.61	2.61	2.69	2.61	191,043
January 20, 2026	2.71	2.65	2.65	2.71	2.55	143,200
January 16, 2026	2.66	2.77	2.77	2.9	2.62	253,423
January 15, 2026	2.28	2.7	2.7	2.82	2.27	492,169
January 14, 2026	2.19	2.11	2.11	2.27	2	168,600
January 13, 2026	2.34	2.16	2.16	2.44	2.15	166,938
January 12, 2026	2.33	2.34	2.34	2.38	2.3	25,300
January 09, 2026	2.18	2.36	2.36	2.37	2.18	64,800
January 08, 2026	2.27	2.19	2.19	2.29	2.08	83,015
January 07, 2026	2.36	2.26	2.26	2.37	2.25	35,308
January 06, 2026	2.44	2.37	2.37	2.48	2.35	17,600
January 05, 2026	2.26	2.43	2.43	2.45	2.26	57,124
January 02, 2026	2.31	2.23	2.23	2.31	2.23	89,931
December 31, 2025	2.28	2.28	2.28	2.38	2.28	57,543
December 30, 2025	2.31	2.31	2.31	2.35	2.26	88,300
December 29, 2025	2.32	2.32	2.32	2.37	2.27	81,739
December 26, 2025	2.35	2.32	2.32	2.41	2.32	59,413
December 24, 2025	2.35	2.36	2.36	2.4	2.27	81,708
December 23, 2025	2.45	2.35	2.35	2.49	2.35	84,700
December 22, 2025	2.55	2.45	2.45	2.72	2.43	102,009
December 19, 2025	2.64	2.43	2.43	2.7	2.33	112,109
December 18, 2025	2.85	2.64	2.64	2.9	2.58	296,865
December 17, 2025	3.05	2.86	2.86	3.05	2.8	125,619
December 16, 2025	3.03	3.06	3.06	3.12	3.03	48,016
December 15, 2025	3.01	3.07	3.07	3.17	3.01	44,300
December 12, 2025	3.04	3.06	3.06	3.1	3	26,665
December 11, 2025	3.02	3	3	3.1	3	32,300
December 10, 2025	3.08	3.06	3.06	3.12	3.04	27,207
December 09, 2025	3.14	3.06	3.06	3.22	3.04	106,032
December 08, 2025	3.15	3.17	3.17	3.2	3.09	29,600
December 05, 2025	3.14	3.2	3.2	3.2	3.09	42,900
December 04, 2025	3.06	3.11	3.11	3.17	3.06	31,196
December 03, 2025	3.07	3.09	3.09	3.13	3.01	31,500
December 02, 2025	3.05	3.07	3.07	3.16	3.01	46,100
December 01, 2025	3.04	3.02	3.02	3.16	3	56,000
November 28, 2025	3.29	3.06	3.06	3.29	3.06	66,746
November 26, 2025	3.07	3.28	3.28	3.29	3.07	83,828
November 25, 2025	3.2	3.15	3.15	3.24	3.06	50,680
November 24, 2025	3.01	3.21	3.21	3.24	3.01	73,600

Freightos Limited Ordinary shares (CRGO) NASDAQ