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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.33$3.3350,000——
2023-12-28$3.21$3.2112,200——
2023-12-27$3.20$3.2017,600——
2023-12-26$3.30$3.3012,000——
2023-12-22$3.35$3.3553,000——
2023-12-21$3.42$3.4211,800——
2023-12-20$3.50$3.5037,200——
2023-12-19$3.51$3.5115,600——
2023-12-18$3.46$3.4642,600——
2023-12-15$3.40$3.4014,100——
2023-12-14$3.31$3.3121,300——
2023-12-13$3.27$3.2719,400——
2023-12-12$3.29$3.2912,900——
2023-12-11$3.25$3.2546,900——
2023-12-08$3.35$3.3549,200——
2023-12-07$3.19$3.194,100——
2023-12-06$3.05$3.0515,700——
2023-12-05$3.20$3.205,200——
2023-12-04$3.27$3.2740,700——
2023-12-01$3.01$3.019,500——
2023-11-30$3.00$3.0015,900——
2023-11-29$3.00$3.0045,900——
2023-11-28$2.98$2.9837,900——
2023-11-27$3.00$3.0042,000——
2023-11-24$3.10$3.102,300——
2023-11-22$2.99$2.9927,000——
2023-11-21$3.26$3.2613,700——
2023-11-20$3.11$3.1126,700——
2023-11-17$3.40$3.4055,300——
2023-11-16$2.96$2.9684,900——
2023-11-15$2.71$2.7126,300——
2023-11-14$2.86$2.8682,300——
2023-11-13$2.71$2.715,100——
2023-11-10$2.60$2.604,100——
2023-11-09$2.57$2.574,300——
2023-11-08$2.67$2.6715,400——
2023-11-07$2.54$2.546,700——
2023-11-06$2.50$2.5018,300——
2023-11-03$2.52$2.5232,000——
2023-11-02$2.33$2.3316,500——
2023-11-01$2.17$2.176,000——
2023-10-31$2.21$2.216,600——
2023-10-30$2.14$2.1427,400——
2023-10-27$2.20$2.2018,600——
2023-10-26$2.35$2.3510,800——
2023-10-25$2.37$2.375,100——
2023-10-24$2.23$2.233,000——
2023-10-23$2.23$2.239,400——
2023-10-20$2.04$2.0423,100——
2023-10-19$2.21$2.214,100——
2023-10-18$2.29$2.295,400——
2023-10-17$2.32$2.324,400——
2023-10-16$2.20$2.208,400——
2023-10-13$2.30$2.301,300——
2023-10-12$2.30$2.3014,400——
2023-10-11$2.30$2.3017,300——
2023-10-10$2.30$2.3023,500——
2023-10-09$2.44$2.4416,800——
2023-10-06$2.37$2.372,900——
2023-10-05$2.43$2.4313,900——
2023-10-04$2.41$2.414,100——
2023-10-03$2.30$2.3010,700——
2023-10-02$2.30$2.303,700——
2023-09-29$2.30$2.306,900——
2023-09-28$2.40$2.409,200——
2023-09-27$2.31$2.3134,100——
2023-09-26$2.30$2.3022,700——
2023-09-25$2.15$2.1534,700——
2023-09-22$2.01$2.0111,900——
2023-09-21$2.10$2.1035,400——
2023-09-20$2.01$2.0151,700——
2023-09-19$2.51$2.5145,000——
2023-09-18$2.70$2.7019,200——
2023-09-15$2.95$2.954,700——
2023-09-14$2.82$2.8210,700——
2023-09-13$2.77$2.7723,200——
2023-09-12$2.64$2.643,600——
2023-09-11$2.72$2.7220,400——
2023-09-08$2.63$2.6316,700——
2023-09-07$2.63$2.6313,000——
2023-09-06$2.80$2.809,300——
2023-09-05$2.70$2.7012,600——
2023-09-01$2.80$2.8011,500——
2023-08-31$2.76$2.7620,700——
2023-08-30$2.91$2.9120,300——
2023-08-29$2.72$2.7210,300——
2023-08-28$2.93$2.9311,500——
2023-08-25$2.93$2.934,000——
2023-08-24$2.85$2.8524,500——
2023-08-23$2.86$2.8647,700——
2023-08-22$2.66$2.6619,700——
2023-08-21$2.71$2.7128,700——
2023-08-18$2.62$2.624,100——
2023-08-17$2.80$2.808,700——
2023-08-16$2.60$2.6013,800——
2023-08-15$2.84$2.846,200——
2023-08-14$2.89$2.8923,000——
2023-08-11$2.90$2.9073,500——
2023-08-10$2.66$2.662,700——
2023-08-09$2.75$2.7526,200——
2023-08-08$2.55$2.5511,500——
2023-08-07$2.56$2.5630,900——
2023-08-04$2.76$2.7640,100——
2023-08-03$2.85$2.8524,600——
2023-08-02$3.10$3.1024,000——
2023-08-01$3.07$3.0739,200——
2023-07-31$3.18$3.1811,400——
2023-07-28$3.17$3.1711,600——
2023-07-27$3.06$3.0626,500——
2023-07-26$3.26$3.2642,100——
2023-07-25$3.26$3.2629,100——
2023-07-24$3.26$3.2634,300——
2023-07-21$3.62$3.6210,600——
2023-07-20$3.38$3.3813,600——
2023-07-19$3.69$3.693,200——
2023-07-18$3.55$3.5521,400——
2023-07-17$3.58$3.5827,500——
2023-07-14$3.68$3.6821,200——
2023-07-13$3.65$3.6515,500——
2023-07-12$3.61$3.6153,100——
2023-07-11$3.73$3.73117,200——
2023-07-10$3.91$3.9116,300——
2023-07-07$3.70$3.7014,400——
2023-07-06$3.47$3.4727,300——
2023-07-05$3.64$3.6425,600——
2023-07-03$3.45$3.4535,200——
2023-06-30$3.44$3.4449,500——
2023-06-29$3.96$3.9659,900——
2023-06-28$3.61$3.6116,200——
2023-06-27$3.41$3.4117,200——
2023-06-26$3.60$3.6012,400——
2023-06-23$3.53$3.5337,300——
2023-06-22$4.03$4.0383,300——
2023-06-21$4.30$4.30185,700——
2023-06-20$3.17$3.177,500——
2023-06-16$3.18$3.1812,600——
2023-06-15$3.14$3.1457,600——
2023-06-14$3.27$3.2730,600——
2023-06-13$3.22$3.2291,500——
2023-06-12$2.96$2.96390,800——
2023-06-09$2.26$2.2638,600——
2023-06-08$2.28$2.28141,000——
2023-06-07$1.95$1.9546,500——
2023-06-06$2.05$2.0537,300——
2023-06-05$1.95$1.9541,700——
2023-06-02$1.93$1.9329,000——
2023-06-01$2.00$2.0012,000——
2023-05-31$1.95$1.9516,200——
2023-05-30$1.99$1.9924,900——
2023-05-26$2.01$2.0162,300——
2023-05-25$2.02$2.0219,500——
2023-05-24$2.02$2.0215,000——
2023-05-23$2.49$2.4920,000——
2023-05-22$2.59$2.5932,100——
2023-05-19$2.50$2.5022,000——
2023-05-18$2.05$2.0516,400——
2023-05-17$1.96$1.969,100——
2023-05-16$2.11$2.1124,000——
2023-05-15$2.05$2.0562,400——
2023-05-12$1.96$1.9665,300——
2023-05-11$2.10$2.1011,700——
2023-05-10$2.13$2.1330,200——
2023-05-09$2.31$2.319,400——
2023-05-08$2.30$2.3014,400——
2023-05-05$2.49$2.4925,300——
2023-05-04$2.21$2.2142,000——
2023-05-03$2.15$2.1511,300——
2023-05-02$2.33$2.33100,800——
2023-05-01$2.35$2.3535,700——
2023-04-28$2.29$2.2987,200——
2023-04-27$2.47$2.4739,600——
2023-04-26$2.55$2.5526,200——
2023-04-25$2.70$2.7035,300——
2023-04-24$2.88$2.8842,900——
2023-04-21$3.00$3.0027,200——
2023-04-20$2.98$2.9827,200——
2023-04-19$3.02$3.0292,600——
2023-04-18$3.15$3.1525,500——
2023-04-17$3.18$3.1841,800——
2023-04-14$3.00$3.0099,800——
2023-04-13$3.02$3.02211,100——
2023-04-12$3.02$3.0229,600——
2023-04-11$2.99$2.9926,500——
2023-04-10$3.03$3.0354,800——
2023-04-06$2.78$2.7850,000——
2023-04-05$2.89$2.8937,600——
2023-04-04$2.85$2.8585,800——
2023-04-03$3.25$3.2564,000——
2023-03-31$3.45$3.4557,800——
2023-03-30$3.53$3.5323,700——
2023-03-29$3.53$3.5320,700——
2023-03-28$3.51$3.5190,000——
2023-03-27$3.42$3.422,700——
2023-03-24$3.55$3.5542,700——
2023-03-23$3.89$3.8929,900——
2023-03-22$3.66$3.6620,800——
2023-03-21$4.00$4.0021,400——
2023-03-20$3.54$3.5431,400——
2023-03-17$3.14$3.1459,000——
2023-03-16$3.55$3.5571,500——
2023-03-15$3.99$3.99300,100——
2023-03-14$4.03$4.0384,200——
2023-03-13$4.41$4.41126,200——
2023-03-10$4.50$4.5085,500——
2023-03-09$4.49$4.49242,300——
2023-03-08$4.14$4.1418,500——
2023-03-07$4.23$4.2310,600——
2023-03-06$4.18$4.1868,500——
2023-03-03$4.25$4.2547,500——
2023-03-02$4.46$4.4661,200——
2023-03-01$4.65$4.6536,500——
2023-02-28$4.40$4.4099,100——
2023-02-27$4.14$4.1461,500——
2023-02-24$4.27$4.2739,900——
2023-02-23$4.28$4.2851,100——
2023-02-22$4.71$4.7143,100——
2023-02-21$4.99$4.9971,800——
2023-02-17$4.93$4.9334,300——
2023-02-16$5.15$5.1547,200——
2023-02-15$5.15$5.15509,500——
2023-02-14$5.75$5.7553,900——
2023-02-13$5.62$5.62218,300——
2023-02-10$5.60$5.60100,300——
2023-02-09$5.35$5.35238,100——
2023-02-08$5.95$5.95238,300——
2023-02-07$7.04$7.04155,000——
2023-02-06$8.00$8.0079,900——
2023-02-03$8.34$8.3440,700——
2023-02-02$8.45$8.45189,400——
2023-02-01$9.87$9.87374,800——
2023-01-31$9.18$9.18100,200——
2023-01-30$10.00$10.00538,000——
2023-01-27$8.20$8.20400,600——
2023-01-26$10.49$10.49244,000——
2023-01-25$10.23$10.2334,100——
2023-01-24$9.75$9.758,800——
2023-01-23$10.02$10.0220,400——
2023-01-20$9.53$9.5315,900——
2023-01-19$10.26$10.26398,100——
2023-01-18$10.26$10.2652,400——
2023-01-17$10.26$10.2627,200——
2023-01-13$10.24$10.2455,100——
2023-01-12$10.23$10.23173,400——
2023-01-11$10.23$10.2358,100——
2023-01-10$10.23$10.23200——
2023-01-09$10.24$10.245,100——
2023-01-06$10.18$10.183,800——
2023-01-05$10.22$10.22400——
2023-01-04$10.21$10.215,100——
2023-01-03$10.20$10.2054,200——