NASDAQ : CRGO
Freightos Limited — Price history
Industrials · Integrated Freight & Logistics · Spain
Last price 0.6751 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 35.15M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Freightos Limited (CRGO) closed at 0.6751 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 0.6966 | 0.7049 | 0.66 | 0.6751 | 85,226 | -3.09% |
| 2026-10-29 | 0.7268 | 0.7498 | 0.6807 | 0.6966 | 122,131 | -5.86% |
| 2026-10-28 | 0.6803 | 0.748 | 0.6803 | 0.74 | 24,043 | +3.71% |
| 2026-10-27 | 0.69 | 0.756 | 0.69 | 0.7135 | 17,378 | +3.39% |
| 2026-10-26 | 0.7499 | 0.76 | 0.68 | 0.6901 | 175,494 | -6.76% |
| 2026-10-23 | 0.74 | 0.79 | 0.7202 | 0.7401 | 21,511 | +2.79% |
| 2026-10-22 | 0.7372 | 0.8 | 0.6846 | 0.72 | 225,077 | -5.26% |
| 2026-10-21 | 0.761 | 0.8199 | 0.75 | 0.76 | 94,901 | +0.34% |
| 2026-10-20 | 0.81 | 0.815 | 0.7567 | 0.7574 | 193,451 | -0.34% |
| 2026-10-19 | 0.7801 | 0.8 | 0.76 | 0.76 | 55,116 | -3.00% |
| 2026-10-16 | 0.77 | 0.8199 | 0.77 | 0.7835 | 119,818 | +0.32% |
| 2026-10-15 | 0.7866 | 0.82 | 0.781 | 0.781 | 82,973 | +0.05% |
| 2026-10-14 | 0.79 | 0.8099 | 0.7782 | 0.7806 | 31,963 | -3.45% |
| 2026-10-13 | 0.8 | 0.82 | 0.7901 | 0.8085 | 129,736 | +1.29% |
| 2026-10-12 | 0.83 | 0.8402 | 0.7911 | 0.7982 | 106,747 | -5.01% |
| 2026-10-09 | 0.83 | 0.8664 | 0.83 | 0.8403 | 18,971 | +1.23% |
| 2026-10-08 | 0.83 | 0.8499 | 0.8 | 0.8301 | 69,568 | +2.17% |
| 2026-10-07 | 0.87 | 0.9 | 0.8 | 0.8125 | 80,574 | -6.61% |
| 2026-10-06 | 0.9463 | 0.95 | 0.87 | 0.87 | 61,605 | -4.36% |
| 2026-10-05 | 0.95 | 0.975 | 0.9 | 0.9097 | 33,006 | -6.36% |
| 2026-10-02 | 0.9 | 0.99 | 0.8806 | 0.9715 | 43,393 | +7.94% |
| 2026-10-01 | 0.9003 | 0.9502 | 0.8506 | 0.9 | 159,553 | -5.29% |
| 2026-09-30 | 0.97 | 1.02 | 0.94 | 0.9503 | 55,168 | -1.01% |
| 2026-09-29 | 1.03 | 1.03 | 0.94 | 0.96 | 136,914 | -5.42% |
| 2026-09-28 | 1.05 | 1.148 | 1.01 | 1.015 | 43,537 | -3.33% |
| 2026-09-25 | 1.02 | 1.075 | 1.01 | 1.05 | 111,362 | +2.94% |
| 2026-09-24 | 1.03 | 1.05 | 0.9825 | 1.02 | 64,377 | -1.92% |
| 2026-09-23 | 1.03 | 1.05 | 1.02 | 1.04 | 80,046 | +0.48% |
| 2026-09-22 | 1.06 | 1.07 | 1.02 | 1.035 | 77,011 | -2.36% |
| 2026-09-21 | 1.08 | 1.12 | 1.05 | 1.06 | 94,410 | -5.36% |
| 2026-09-18 | 1.09 | 1.14 | 1.08 | 1.12 | 31,235 | +2.75% |
| 2026-09-17 | 1.1 | 1.26 | 1.08 | 1.09 | 86,036 | +0.93% |
| 2026-09-16 | 1.08 | 1.14 | 1.075 | 1.08 | 62,383 | -2.70% |
| 2026-09-15 | 1.13 | 1.14 | 1.05 | 1.11 | 77,466 | -2.63% |
| 2026-09-14 | 1.19 | 1.19 | 1.1 | 1.14 | 149,819 | -4.20% |
| 2026-09-11 | 1.22 | 1.227 | 1.16 | 1.19 | 45,248 | -0.83% |
| 2026-09-10 | 1.17 | 1.23 | 1.17 | 1.2 | 39,260 | +0.84% |
| 2026-09-09 | 1.25 | 1.25 | 1.19 | 1.19 | 92,319 | -6.30% |
| 2026-09-08 | 1.27 | 1.3 | 1.23 | 1.27 | 63,058 | -0.78% |
| 2026-09-04 | 1.3 | 1.434 | 1.28 | 1.28 | 60,030 | -0.78% |
| 2026-09-03 | 1.25 | 1.319 | 1.25 | 1.29 | 39,100 | +5.74% |
| 2026-09-02 | 1.295 | 1.295 | 1.22 | 1.22 | 25,808 | -3.17% |
| 2026-09-01 | 1.28 | 1.345 | 1.25 | 1.26 | 25,638 | -1.56% |
| 2026-08-31 | 1.3 | 1.306 | 1.26 | 1.28 | 25,754 | -2.29% |
| 2026-08-28 | 1.29 | 1.34 | 1.275 | 1.31 | 24,229 | +0.77% |
| 2026-08-27 | 1.33 | 1.37 | 1.23 | 1.3 | 109,939 | -2.26% |
| 2026-08-26 | 1.41 | 1.41 | 1.3 | 1.33 | 38,410 | -6.34% |
| 2026-08-25 | 1.32 | 1.425 | 1.32 | 1.42 | 25,859 | +6.77% |
| 2026-08-24 | 1.38 | 1.38 | 1.31 | 1.33 | 56,417 | -2.21% |
| 2026-08-21 | 1.42 | 1.425 | 1.36 | 1.36 | 63,850 | -2.16% |
| 2026-08-20 | 1.42 | 1.48 | 1.37 | 1.39 | 74,438 | -0.71% |
| 2026-08-19 | 1.51 | 1.538 | 1.35 | 1.4 | 237,229 | -10.83% |
| 2026-08-18 | 1.63 | 1.68 | 1.46 | 1.57 | 239,557 | -5.99% |
| 2026-08-17 | 1.52 | 1.85 | 1.34 | 1.67 | 6,967,291 | +23.70% |
| 2026-08-14 | 1.386 | 1.386 | 1.306 | 1.35 | 47,799 | +2.27% |
| 2026-08-13 | 1.25 | 1.33 | 1.25 | 1.32 | 34,489 | +5.60% |
| 2026-08-12 | 1.25 | 1.26 | 1.23 | 1.25 | 15,366 | +0.00% |
| 2026-08-11 | 1.25 | 1.26 | 1.23 | 1.25 | 22,142 | -3.10% |
| 2026-08-10 | 1.28 | 1.295 | 1.28 | 1.29 | 7,417 | +1.57% |
| 2026-08-07 | 1.25 | 1.29 | 1.23 | 1.27 | 15,522 | +1.60% |
| 2026-08-06 | 1.25 | 1.26 | 1.22 | 1.25 | 7,837 | -0.79% |
| 2026-08-05 | 1.31 | 1.35 | 1.26 | 1.26 | 39,482 | -5.26% |
| 2026-08-04 | 1.23 | 1.4 | 1.19 | 1.33 | 184,824 | +9.02% |
| 2026-08-03 | 1.15 | 1.22 | 1.15 | 1.22 | 22,285 | +6.09% |
| 2026-07-31 | 1.17 | 1.206 | 1.14 | 1.15 | 24,086 | -2.54% |
| 2026-07-30 | 1.21 | 1.21 | 1.165 | 1.18 | 47,008 | -4.07% |
| 2026-07-29 | 1.22 | 1.23 | 1.2 | 1.23 | 21,424 | -1.60% |
| 2026-07-28 | 1.27 | 1.27 | 1.22 | 1.25 | 13,775 | -1.57% |
| 2026-07-27 | 1.29 | 1.3 | 1.24 | 1.27 | 16,178 | +0.79% |
| 2026-07-24 | 1.34 | 1.34 | 1.25 | 1.26 | 11,350 | -5.26% |
| 2026-07-23 | 1.21 | 1.34 | 1.21 | 1.33 | 65,263 | +9.92% |
| 2026-07-22 | 1.26 | 1.3 | 1.19 | 1.21 | 35,088 | -2.81% |
| 2026-07-21 | 1.24 | 1.27 | 1.23 | 1.245 | 41,661 | +2.89% |
| 2026-07-20 | 1.26 | 1.391 | 1.21 | 1.21 | 50,337 | -3.20% |
| 2026-07-17 | 1.33 | 1.33 | 1.25 | 1.25 | 21,013 | -8.09% |
| 2026-07-16 | 1.37 | 1.4 | 1.23 | 1.36 | 133,639 | -0.73% |
| 2026-07-15 | 1.3 | 1.458 | 1.28 | 1.37 | 162,783 | +9.60% |
| 2026-07-14 | 1.23 | 1.3 | 1.23 | 1.25 | 54,678 | +0.81% |
| 2026-07-13 | 1.24 | 1.279 | 1.23 | 1.24 | 14,676 | -0.80% |
| 2026-07-10 | 1.3 | 1.3 | 1.24 | 1.25 | 69,237 | -5.30% |
| 2026-07-09 | 1.274 | 1.38 | 1.236 | 1.32 | 40,996 | +7.32% |
| 2026-07-08 | 1.23 | 1.29 | 1.23 | 1.23 | 39,241 | -3.15% |
| 2026-07-07 | 1.3 | 1.35 | 1.26 | 1.27 | 49,605 | -1.55% |
| 2026-07-06 | 1.31 | 1.32 | 1.29 | 1.29 | 16,150 | +0.00% |
| 2026-07-02 | 1.45 | 1.53 | 1.26 | 1.29 | 112,591 | -9.79% |
| 2026-07-01 | 1.55 | 1.55 | 1.43 | 1.43 | 40,092 | -5.92% |
| 2026-06-30 | 1.37 | 1.55 | 1.37 | 1.52 | 130,781 | +8.57% |
| 2026-06-29 | 1.4 | 1.4 | 1.35 | 1.4 | 50,957 | -0.71% |
| 2026-06-26 | 1.36 | 1.41 | 1.31 | 1.41 | 34,929 | +3.68% |
| 2026-06-25 | 1.39 | 1.4 | 1.335 | 1.36 | 21,403 | -1.45% |
| 2026-06-24 | 1.42 | 1.43 | 1.35 | 1.38 | 25,371 | -4.17% |
| 2026-06-23 | 1.42 | 1.5 | 1.38 | 1.44 | 38,678 | +0.70% |
| 2026-06-22 | 1.458 | 1.48 | 1.4 | 1.43 | 52,677 | -4.67% |
| 2026-06-18 | 1.53 | 1.53 | 1.49 | 1.5 | 20,329 | +0.00% |
| 2026-06-17 | 1.5 | 1.56 | 1.45 | 1.5 | 49,258 | -0.66% |
| 2026-06-16 | 1.6 | 1.66 | 1.46 | 1.51 | 110,183 | -6.50% |
| 2026-06-15 | 1.59 | 1.676 | 1.57 | 1.615 | 60,717 | +1.57% |
| 2026-06-12 | 1.68 | 1.72 | 1.58 | 1.59 | 37,348 | -6.47% |
| 2026-06-11 | 1.7 | 1.73 | 1.67 | 1.7 | 27,957 | -0.58% |
| 2026-06-10 | 1.68 | 1.73 | 1.66 | 1.71 | 42,099 | +0.00% |
| 2026-06-09 | 1.65 | 1.73 | 1.65 | 1.71 | 23,880 | +3.01% |
| 2026-06-08 | 1.69 | 1.7 | 1.64 | 1.66 | 34,256 | +1.22% |
| 2026-06-05 | 1.66 | 1.68 | 1.602 | 1.64 | 45,812 | +1.55% |
| 2026-06-04 | 1.63 | 1.675 | 1.57 | 1.615 | 84,580 | -1.52% |
| 2026-06-03 | 1.85 | 1.94 | 1.63 | 1.64 | 104,874 | -10.38% |
| 2026-06-02 | 2.05 | 2.08 | 1.823 | 1.83 | 162,330 | -10.29% |
| 2026-06-01 | 1.98 | 2.15 | 1.98 | 2.04 | 119,697 | +1.49% |
| 2026-05-29 | 1.91 | 2.14 | 1.87 | 2.01 | 318,235 | +4.69% |
| 2026-05-28 | 1.92 | 2.1 | 1.92 | 1.92 | 308,273 | -2.54% |
| 2026-05-27 | 2.06 | 2.201 | 1.955 | 1.97 | 72,023 | -5.74% |
| 2026-05-26 | 1.9 | 2.36 | 1.74 | 2.09 | 409,612 | +2.70% |
| 2026-05-22 | 2.01 | 2.043 | 2.01 | 2.035 | 28,335 | -0.73% |
| 2026-05-21 | 2.03 | 2.08 | 2 | 2.05 | 55,230 | -0.97% |
| 2026-05-20 | 2 | 2.07 | 2 | 2.07 | 90,263 | +1.47% |
| 2026-05-19 | 2.04 | 2.1 | 2 | 2.04 | 81,525 | -0.49% |
| 2026-05-18 | 2.04 | 2.13 | 2.03 | 2.05 | 26,191 | -2.84% |
| 2026-05-15 | 2.09 | 2.15 | 2.06 | 2.11 | 71,709 | -1.86% |
| 2026-05-14 | 2.03 | 2.15 | 2.03 | 2.15 | 27,098 | +4.88% |
| 2026-05-13 | 2.05 | 2.075 | 2.03 | 2.05 | 47,685 | +0.99% |
| 2026-05-12 | 2.06 | 2.07 | 2.03 | 2.03 | 63,608 | -3.79% |