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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	3.31	3.25	3.25	3.4	3.19	51,333
August 14, 2025	3.35	3.29	3.29	3.55	3.25	87,708
August 13, 2025	3.33	3.36	3.36	3.45	3.33	34,830
August 12, 2025	3.35	3.33	3.33	3.44	3.33	35,716
August 11, 2025	3.21	3.33	3.33	3.4	3.2	98,020
August 08, 2025	3.12	3.1	3.1	3.22	3.07	63,919
August 07, 2025	3.11	3.08	3.08	3.17	3.04	52,423
August 06, 2025	3.09	3.09	3.09	3.13	3	42,848
August 05, 2025	3.15	3.13	3.13	3.3	3.06	95,010
August 04, 2025	2.85	3.11	3.11	3.13	2.85	128,308
August 01, 2025	2.8	2.89	2.89	2.89	2.66	117,042
July 31, 2025	2.96	2.8	2.8	3	2.76	94,706
July 30, 2025	3.05	2.88	2.88	3.05	2.82	55,521
July 29, 2025	3.17	3	3	3.27	2.85	126,336
July 28, 2025	3.34	3.1	3.1	3.41	3	258,300
July 25, 2025	2.61	3	3	3.1	2.61	344,145
July 24, 2025	2.82	2.55	2.55	2.82	2.55	85,800
July 23, 2025	2.75	2.69	2.69	2.79	2.65	56,530
July 22, 2025	2.55	2.65	2.65	2.77	2.55	138,600
July 21, 2025	2.38	2.48	2.48	2.54	2.38	93,113
July 18, 2025	2.35	2.41	2.41	2.49	2.35	57,231
July 17, 2025	2.29	2.3	2.3	2.36	2.25	31,631
July 16, 2025	2.25	2.29	2.29	2.33	2.21	61,900
July 15, 2025	2.28	2.34	2.34	2.35	2.2	72,400
July 14, 2025	2.27	2.22	2.22	2.31	2.15	73,438
July 11, 2025	2.28	2.27	2.27	2.35	2.26	53,840
July 10, 2025	2.4	2.31	2.31	2.4	2.26	41,500
July 09, 2025	2.35	2.41	2.41	2.45	2.34	40,100
July 08, 2025	2.48	2.38	2.38	2.5	2.34	68,003
July 07, 2025	2.27	2.48	2.48	2.49	2.21	73,820
July 03, 2025	2.31	2.27	2.27	2.4	2.27	19,200
July 02, 2025	2.29	2.3	2.3	2.38	2.2	87,260
July 01, 2025	2.39	2.32	2.32	2.44	2.3	39,600
June 30, 2025	2.49	2.43	2.43	2.59	2.3	99,700
June 27, 2025	2.39	2.52	2.52	2.53	2.3	103,918
June 26, 2025	2.45	2.42	2.42	2.46	2.35	39,200
June 25, 2025	2.3	2.45	2.45	2.45	2.26	54,700
June 24, 2025	2.19	2.27	2.27	2.28	2.17	71,900
June 23, 2025	2.1	2.17	2.17	2.19	2.1	72,626
June 20, 2025	2.23	2.12	2.12	2.23	2.11	89,532
June 18, 2025	2.21	2.23	2.23	2.28	2.15	54,539
June 17, 2025	2.2	2.21	2.21	2.29	2.18	45,700
June 16, 2025	2.18	2.26	2.26	2.32	2.18	69,761
June 13, 2025	2.16	2.18	2.18	2.23	2.16	42,700
June 12, 2025	2.26	2.23	2.23	2.33	2.13	100,418
June 11, 2025	2.33	2.27	2.27	2.39	2.17	74,700
June 10, 2025	2.3	2.32	2.32	2.41	2.3	60,313
June 09, 2025	2.34	2.3	2.3	2.43	2.27	57,136
June 06, 2025	2.38	2.36	2.36	2.39	2.32	43,432
June 05, 2025	2.43	2.37	2.37	2.51	2.34	91,334
June 04, 2025	2.43	2.48	2.48	2.49	2.28	87,349
June 03, 2025	2.33	2.43	2.43	2.47	2.16	92,000
June 02, 2025	2.13	2.34	2.34	2.34	2.08	53,819
May 30, 2025	2.15	2.1	2.1	2.24	2.05	40,012
May 29, 2025	2.3	2.17	2.17	2.3	2.11	37,823
May 28, 2025	2.35	2.28	2.28	2.36	2.25	36,300
May 27, 2025	2.43	2.36	2.36	2.49	2.24	107,626
May 23, 2025	2.35	2.45	2.45	2.48	2.3	43,969
May 22, 2025	2.43	2.42	2.42	2.46	2.23	49,500
May 21, 2025	2.58	2.37	2.37	2.59	2.21	45,600

Freightos Limited Ordinary shares (CRGO) NASDAQ