Freightos Limited - Ordinary shares (CRGO)

Historical Prices For Freightos Limited - Ordinary shares (CRGO)

Date Range:

2025-07-31 - 2025-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2025	3.37	3.58	3.37	3.49	64,116	3.49
10/29/2025	3.36	3.52	3.35	3.43	37,457	3.43
10/28/2025	3.40	3.49	3.19	3.36	26,256	3.36
10/27/2025	3.50	3.50	3.39	3.44	26,211	3.44
10/24/2025	3.43	3.58	3.38	3.44	32,629	3.44
10/23/2025	3.31	3.40	3.31	3.40	15,055	3.40
10/22/2025	3.32	3.42	3.23	3.28	80,356	3.28
10/21/2025	3.50	3.51	3.40	3.42	39,104	3.42
10/20/2025	3.59	3.65	3.52	3.52	77,294	3.52
10/17/2025	3.53	3.60	3.50	3.51	94,920	3.51
10/16/2025	3.63	3.68	3.56	3.60	86,479	3.60
10/15/2025	3.66	3.71	3.59	3.65	69,333	3.65
10/14/2025	3.56	3.72	3.52	3.59	130,826	3.59
10/13/2025	3.57	3.58	3.45	3.57	23,018	3.57
10/10/2025	3.41	3.60	3.41	3.49	68,056	3.49
10/09/2025	3.66	3.69	3.28	3.40	273,201	3.40
10/08/2025	3.54	3.69	3.46	3.69	35,068	3.69
10/07/2025	3.63	3.66	3.16	3.54	186,951	3.54
10/06/2025	3.61	3.65	3.42	3.60	53,743	3.60
10/03/2025	3.70	3.73	3.37	3.49	125,484	3.49
10/02/2025	3.59	3.69	3.50	3.68	168,419	3.68
10/01/2025	3.35	3.64	3.31	3.50	230,479	3.50
9/30/2025	3.33	3.33	3.25	3.30	71,648	3.30
9/29/2025	3.32	3.39	3.28	3.32	63,816	3.32
9/26/2025	3.29	3.35	3.22	3.28	48,530	3.28
9/25/2025	3.28	3.30	3.19	3.30	51,835	3.30
9/24/2025	3.33	3.37	3.22	3.27	52,087	3.27
9/23/2025	3.26	3.38	3.22	3.37	40,949	3.37
9/22/2025	3.23	3.39	3.18	3.30	91,163	3.30
9/19/2025	3.32	3.32	3.16	3.23	224,217	3.23
9/18/2025	3.17	3.34	3.17	3.30	45,689	3.30
9/17/2025	3.18	3.25	3.11	3.15	111,811	3.15
9/16/2025	3.08	3.19	2.99	3.17	120,617	3.17
9/15/2025	3.05	3.13	2.92	3.02	116,144	3.02
9/12/2025	3.12	3.17	3.01	3.01	93,400	3.01
9/11/2025	3.10	3.22	3.01	3.11	110,456	3.11
9/10/2025	3.20	3.23	3.10	3.16	53,022	3.16
9/09/2025	3.11	3.19	3.10	3.19	50,911	3.19
9/08/2025	3.24	3.24	3.10	3.15	73,217	3.15
9/05/2025	3.21	3.29	3.10	3.16	71,763	3.16
9/04/2025	3.16	3.27	3.10	3.18	77,210	3.18
9/03/2025	3.30	3.40	3.16	3.17	33,841	3.17
9/02/2025	3.29	3.32	3.15	3.29	83,725	3.29
8/29/2025	3.34	3.46	3.26	3.28	25,975	3.28
8/28/2025	3.38	3.50	3.31	3.31	83,336	3.31
8/27/2025	3.46	3.48	3.35	3.39	39,146	3.39
8/26/2025	3.49	3.55	3.32	3.37	74,186	3.37
8/25/2025	3.44	3.55	3.35	3.50	121,209	3.50
8/22/2025	3.25	3.45	3.23	3.44	94,205	3.44
8/21/2025	3.16	3.27	3.11	3.22	100,426	3.22
8/20/2025	3.37	3.45	3.24	3.27	79,042	3.27
8/19/2025	3.57	3.58	3.30	3.37	97,692	3.37
8/18/2025	3.64	3.80	3.00	3.61	307,832	3.61
8/15/2025	3.31	3.40	3.19	3.25	51,333	3.25
8/14/2025	3.35	3.55	3.25	3.29	87,708	3.29
8/13/2025	3.33	3.45	3.33	3.36	34,829	3.36
8/12/2025	3.35	3.44	3.33	3.33	35,716	3.33
8/11/2025	3.21	3.40	3.20	3.33	98,020	3.33
8/08/2025	3.12	3.22	3.07	3.10	63,919	3.10
8/07/2025	3.11	3.17	3.04	3.08	52,423	3.08
8/06/2025	3.09	3.13	3.00	3.09	42,758	3.09
8/05/2025	3.15	3.30	3.06	3.13	95,010	3.13
8/04/2025	2.85	3.13	2.85	3.11	128,308	3.11
8/01/2025	2.80	2.89	2.66	2.89	117,042	2.89
7/31/2025	2.96	3.00	2.75	2.80	94,706	2.80