NASDAQ:CRGO | Historical Stock Price | Freightos Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-11-17 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.09$1.73$2.75$4.37$6.94$11.012021-11-172026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.40977
2026-09-03———$1.27728
2026-09-02———$1.27353
2026-09-01———$1.261,026
2026-08-31———$1.309
2026-08-28———$1.29348
2026-08-27$1.30$1.30109,900$1.334,276
2026-08-26$1.33$1.3338,200$1.351,419
2026-08-25$1.42$1.4225,900$1.32486
2026-08-24$1.33$1.3356,400$1.32276
2026-08-21$1.36$1.3663,800$1.43606
2026-08-20$1.39$1.3974,400$1.471,967
2026-08-19$1.40$1.40237,100$1.423,317
2026-08-18$1.57$1.57239,600$1.63612
2026-08-17$1.67$1.676,967,300$1.5115,123
2026-08-14$1.35$1.3547,800$1.32558
2026-08-13$1.32$1.3234,500$1.28318
2026-08-12$1.25$1.2515,400$1.2414
2026-08-11$1.25$1.2521,800$1.26689
2026-08-10$1.29$1.297,400$1.30258
2026-08-07$1.27$1.2715,500$1.24176
2026-08-06$1.25$1.257,800$1.23102
2026-08-05$1.26$1.2639,500$1.35257
2026-08-04$1.33$1.33184,800$1.181,614
2026-08-03$1.22$1.2222,300$1.16403
2026-07-31$1.15$1.1524,100$1.2010
2026-07-30$1.18$1.1847,000$1.2499
2026-07-29$1.23$1.2321,400$1.21560
2026-07-28$1.25$1.2513,800$1.24323
2026-07-27$1.27$1.2716,200$1.26105
2026-07-24$1.26$1.2611,400$1.33895
2026-07-23$1.33$1.3365,300$1.29820
2026-07-22$1.21$1.2135,100$1.26210
2026-07-21$1.25$1.2541,700$1.26223
2026-07-20$1.21$1.2150,300$1.261,569
2026-07-17$1.25$1.2521,000——
2026-07-16$1.36$1.36133,600——
2026-07-15$1.37$1.37162,700——
2026-07-14$1.25$1.2554,700——
2026-07-13$1.24$1.2414,700——
2026-07-10$1.25$1.2569,200——
2026-07-09$1.32$1.3241,000——
2026-07-08$1.23$1.2339,200——
2026-07-07$1.27$1.2749,600——
2026-07-06$1.29$1.2916,200——
2026-07-02$1.29$1.29112,600——
2026-07-01$1.43$1.4340,100——
2026-06-30$1.52$1.52130,800——
2026-06-29$1.40$1.4051,000——
2026-06-26$1.41$1.4134,900——
2026-06-25$1.36$1.3621,400——
2026-06-24$1.38$1.3825,400——
2026-06-23$1.44$1.4438,700——
2026-06-22$1.43$1.4352,700——
2026-06-18$1.50$1.5020,300——
2026-06-17$1.50$1.5049,300——
2026-06-16$1.51$1.51110,200——
2026-06-15$1.62$1.6260,700——
2026-06-12$1.59$1.5937,300——
2026-06-11$1.70$1.7028,000——
2026-06-10$1.71$1.7142,100——
2026-06-09$1.71$1.7123,900——
2026-06-08$1.66$1.6634,300——
2026-06-05$1.64$1.6445,800——
2026-06-04$1.62$1.6284,600——
2026-06-03$1.64$1.64104,900——
2026-06-02$1.83$1.83162,100——
2026-06-01$2.04$2.04119,600——
2026-05-29$2.01$2.01318,200——
2026-05-28$1.92$1.92308,300——
2026-05-27$1.97$1.9771,900——
2026-05-26$2.09$2.09409,600——
2026-05-22$2.04$2.0428,300——
2026-05-21$2.05$2.0555,200——
2026-05-20$2.07$2.0790,300——
2026-05-19$2.04$2.0481,500——
2026-05-18$2.05$2.0526,200——
2026-05-15$2.11$2.1171,700——
2026-05-14$2.15$2.1527,100——
2026-05-13$2.05$2.0547,700——
2026-05-12$2.03$2.0363,600——
2026-05-11$2.11$2.11129,200——
2026-05-08$2.05$2.05134,900——
2026-05-07$2.05$2.0568,700——
2026-05-06$2.02$2.02255,500——
2026-05-05$1.97$1.97298,900——
2026-05-04$2.02$2.02235,100——
2026-05-01$1.95$1.9527,300——
2026-04-30$2.00$2.0034,800——
2026-04-29$2.09$2.0932,500——
2026-04-28$2.03$2.0337,400——
2026-04-27$2.07$2.0736,000——
2026-04-24$2.06$2.0655,100——
2026-04-23$2.02$2.0241,900——
2026-04-22$2.11$2.1151,300——
2026-04-21$2.04$2.0427,100——
2026-04-20$2.05$2.0530,400——
2026-04-17$2.09$2.09155,600——
2026-04-16$1.92$1.9244,500——
2026-04-15$1.89$1.89124,300——
2026-04-14$1.72$1.72227,500——
2026-04-13$1.64$1.64102,200——
2026-04-10$1.59$1.5949,700——
2026-04-09$1.61$1.6131,100——
2026-04-08$1.67$1.6751,600——
2026-04-07$1.60$1.6022,200——
2026-04-06$1.62$1.6265,000——
2026-04-02$1.73$1.7361,900——
2026-04-01$1.61$1.6142,900——
2026-03-31$1.64$1.64115,000——
2026-03-30$1.58$1.58164,800——
2026-03-27$1.70$1.70267,500——
2026-03-26$1.52$1.5217,300——
2026-03-25$1.59$1.5979,500——
2026-03-24$1.58$1.5894,100——
2026-03-23$1.65$1.65201,900——
2026-03-20$1.53$1.53263,700——
2026-03-19$1.62$1.62117,900——
2026-03-18$1.53$1.53116,800——
2026-03-17$1.59$1.59428,300——
2026-03-16$1.55$1.55842,500——
2026-03-13$1.26$1.26194,000——
2026-03-12$1.25$1.2579,000——
2026-03-11$1.26$1.26285,600——
2026-03-10$1.21$1.21213,900——
2026-03-09$1.25$1.25181,600——
2026-03-06$1.30$1.30150,600——
2026-03-05$1.38$1.38119,400——
2026-03-04$1.28$1.2894,000——
2026-03-03$1.27$1.27172,600——
2026-03-02$1.33$1.3368,000——
2026-02-27$1.32$1.32172,700——
2026-02-26$1.33$1.33264,100——
2026-02-25$1.34$1.34354,800——
2026-02-24$1.53$1.53243,800——
2026-02-23$1.55$1.55651,200——
2026-02-20$2.22$2.2238,500——
2026-02-19$2.18$2.1838,300——
2026-02-18$2.20$2.2032,900——
2026-02-17$2.06$2.0659,500——
2026-02-13$2.02$2.0258,100——
2026-02-12$2.05$2.05120,100——
2026-02-11$2.07$2.0768,100——
2026-02-10$2.08$2.0818,600——
2026-02-09$2.09$2.0963,200——
2026-02-06$2.05$2.05110,700——
2026-02-05$2.02$2.0263,300——
2026-02-04$2.09$2.09104,100——
2026-02-03$2.08$2.0838,800——
2026-02-02$2.10$2.1033,900——
2026-01-30$2.12$2.1259,500——
2026-01-29$2.21$2.2174,900——
2026-01-28$2.30$2.3028,800——
2026-01-27$2.31$2.3179,100——
2026-01-26$2.39$2.39106,500——
2026-01-23$2.34$2.34252,300——
2026-01-22$2.50$2.50168,400——
2026-01-21$2.61$2.61191,000——
2026-01-20$2.65$2.65143,200——
2026-01-16$2.77$2.77253,400——
2026-01-15$2.70$2.70492,100——
2026-01-14$2.11$2.11168,600——
2026-01-13$2.16$2.16166,600——
2026-01-12$2.34$2.3425,300——
2026-01-09$2.36$2.3664,800——
2026-01-08$2.19$2.1983,000——
2026-01-07$2.26$2.2635,300——
2026-01-06$2.37$2.3717,600——
2026-01-05$2.43$2.4357,100——
2026-01-02$2.23$2.2389,900——