Freightos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	3.35	3.55	3.25	3.29	3.29	-2.08%	87,708
Aug 13, 2025	3.33	3.45	3.33	3.36	3.36	0.90%	34,830
Aug 12, 2025	3.35	3.44	3.33	3.33	3.33	-	35,716
Aug 11, 2025	3.21	3.40	3.20	3.33	3.33	7.42%	98,020
Aug 8, 2025	3.12	3.22	3.07	3.10	3.10	0.65%	63,919
Aug 7, 2025	3.11	3.17	3.04	3.08	3.08	-0.32%	52,423
Aug 6, 2025	3.09	3.13	3.00	3.09	3.09	-1.28%	42,758
Aug 5, 2025	3.15	3.30	3.06	3.13	3.13	0.64%	95,010
Aug 4, 2025	2.85	3.13	2.85	3.11	3.11	7.61%	128,308
Aug 1, 2025	2.80	2.89	2.66	2.89	2.89	3.21%	117,042
Jul 31, 2025	2.96	3.00	2.76	2.80	2.80	-2.78%	94,706
Jul 30, 2025	3.05	3.05	2.82	2.88	2.88	-4.00%	55,521
Jul 29, 2025	3.17	3.27	2.85	3.00	3.00	-3.23%	126,336
Jul 28, 2025	3.34	3.41	3.00	3.10	3.10	3.33%	258,285
Jul 25, 2025	2.61	3.10	2.61	3.00	3.00	17.65%	344,145
Jul 24, 2025	2.82	2.82	2.55	2.55	2.55	-5.20%	85,797
Jul 23, 2025	2.75	2.79	2.65	2.69	2.69	1.51%	56,530
Jul 22, 2025	2.55	2.77	2.55	2.65	2.65	6.85%	138,563
Jul 21, 2025	2.38	2.54	2.38	2.48	2.48	2.90%	93,113
Jul 18, 2025	2.35	2.49	2.35	2.41	2.41	4.78%	57,231
Jul 17, 2025	2.29	2.36	2.25	2.30	2.30	0.44%	31,631
Jul 16, 2025	2.25	2.33	2.21	2.29	2.29	-2.14%	61,859
Jul 15, 2025	2.28	2.35	2.20	2.34	2.34	5.41%	72,383
Jul 14, 2025	2.27	2.31	2.15	2.22	2.22	-2.20%	73,438
Jul 11, 2025	2.28	2.35	2.26	2.27	2.27	-1.73%	53,840
Jul 10, 2025	2.40	2.40	2.26	2.31	2.31	-4.15%	41,495
Jul 9, 2025	2.35	2.45	2.34	2.41	2.41	1.26%	40,083
Jul 8, 2025	2.48	2.50	2.34	2.38	2.38	-4.03%	68,003
Jul 7, 2025	2.27	2.49	2.21	2.48	2.48	9.25%	73,820
Jul 3, 2025	2.31	2.41	2.27	2.27	2.27	-1.30%	19,182
Jul 2, 2025	2.23	2.38	2.20	2.30	2.30	-0.86%	87,260
Jul 1, 2025	2.39	2.44	2.30	2.32	2.32	-4.53%	39,564
Jun 30, 2025	2.49	2.59	2.30	2.43	2.43	-3.57%	99,658
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