Freightos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	2.39	2.53	2.30	2.52	2.52	4.13%	103,918
Jun 26, 2025	2.45	2.46	2.35	2.42	2.42	-1.22%	39,199
Jun 25, 2025	2.30	2.45	2.26	2.45	2.45	7.93%	54,685
Jun 24, 2025	2.19	2.28	2.17	2.27	2.27	4.61%	71,878
Jun 23, 2025	2.10	2.20	2.10	2.17	2.17	2.36%	72,626
Jun 20, 2025	2.23	2.23	2.11	2.12	2.12	-4.93%	89,324
Jun 18, 2025	2.21	2.28	2.15	2.23	2.23	0.90%	54,280
Jun 17, 2025	2.20	2.29	2.18	2.21	2.21	-2.21%	45,667
Jun 16, 2025	2.18	2.32	2.18	2.26	2.26	3.67%	69,524
Jun 13, 2025	2.16	2.23	2.16	2.18	2.18	-2.24%	42,671
Jun 12, 2025	2.26	2.33	2.13	2.23	2.23	-1.76%	100,418
Jun 11, 2025	2.33	2.39	2.17	2.27	2.27	-2.16%	74,695
Jun 10, 2025	2.30	2.41	2.30	2.32	2.32	0.87%	60,313
Jun 9, 2025	2.34	2.43	2.27	2.30	2.30	-2.54%	57,136
Jun 6, 2025	2.38	2.39	2.32	2.36	2.36	-0.42%	43,432
Jun 5, 2025	2.43	2.51	2.34	2.37	2.37	-4.44%	91,334
Jun 4, 2025	2.43	2.49	2.28	2.48	2.48	2.06%	87,349
Jun 3, 2025	2.33	2.47	2.17	2.43	2.43	3.85%	91,991
Jun 2, 2025	2.13	2.34	2.08	2.34	2.34	11.43%	53,819
May 30, 2025	2.15	2.24	2.05	2.10	2.10	-3.23%	40,012
May 29, 2025	2.30	2.30	2.11	2.17	2.17	-4.82%	37,823
May 28, 2025	2.35	2.36	2.25	2.28	2.28	-3.39%	36,271
May 27, 2025	2.43	2.49	2.24	2.36	2.36	-3.67%	107,626
May 23, 2025	2.35	2.48	2.30	2.45	2.45	1.24%	43,969
May 22, 2025	2.43	2.46	2.23	2.42	2.42	2.11%	49,494
May 21, 2025	2.58	2.59	2.21	2.37	2.37	-7.42%	45,572
May 20, 2025	2.16	2.60	2.10	2.56	2.56	14.80%	196,819
May 19, 2025	2.21	2.24	2.16	2.23	2.23	-1.76%	59,691
May 16, 2025	2.27	2.37	2.22	2.27	2.27	2.25%	72,968
May 15, 2025	2.28	2.34	2.21	2.22	2.22	-2.63%	58,514
May 14, 2025	2.32	2.36	2.22	2.28	2.28	2.47%	44,516
May 13, 2025	2.24	2.37	2.16	2.23	2.23	-	55,370
May 12, 2025	2.25	2.25	2.10	2.23	2.23	5.95%	98,321
May 9, 2025	2.14	2.23	2.03	2.10	2.10	-4.55%	45,216
May 8, 2025	2.11	2.20	2.08	2.20	2.20	4.76%	53,232
May 7, 2025	2.10	2.20	2.00	2.10	2.10	4.48%	76,950
May 6, 2025	2.15	2.25	2.00	2.01	2.01	-9.05%	45,479
May 5, 2025	2.31	2.45	2.15	2.21	2.21	-4.74%	25,196
May 2, 2025	2.32	2.44	1.72	2.32	2.32	-2.93%	137,709
May 1, 2025	2.23	2.45	2.10	2.39	2.39	4.37%	58,843
Apr 30, 2025	2.10	2.32	2.05	2.29	2.29	6.02%	42,240
Apr 29, 2025	2.00	2.24	2.00	2.16	2.16	4.85%	42,114
Apr 28, 2025	2.40	2.40	2.02	2.06	2.06	-14.35%	55,569
Apr 25, 2025	2.15	2.55	2.05	2.41	2.41	12.38%	46,996
Apr 24, 2025	2.00	2.15	1.90	2.14	2.14	7.00%	95,501
Apr 23, 2025	2.19	2.19	1.91	2.00	2.00	1.52%	48,430
Apr 22, 2025	1.86	2.00	1.86	1.97	1.97	6.49%	25,550
Apr 21, 2025	1.99	1.99	1.81	1.85	1.85	-6.80%	65,653
Apr 17, 2025	2.00	2.02	1.92	1.99	1.99	-0.25%	16,249
Apr 16, 2025	1.96	2.09	1.92	1.99	1.99	-2.45%	22,829