Freightos Limited - Ordinary shares (CRGO)

Historical Prices For Freightos Limited - Ordinary shares (CRGO)

Date Range:

2025-06-06 - 2025-09-06

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/30/2025	3.05	3.05	2.82	2.88	55,521	2.88
7/29/2025	3.17	3.27	2.85	3.00	126,259	3.00
7/28/2025	3.34	3.41	3.00	3.10	258,283	3.10
7/25/2025	2.61	3.10	2.61	3.00	344,145	3.00
7/24/2025	2.82	2.82	2.55	2.55	85,797	2.55
7/23/2025	2.75	2.79	2.65	2.69	56,530	2.69
7/22/2025	2.55	2.77	2.55	2.65	138,563	2.65
7/21/2025	2.38	2.54	2.38	2.48	92,611	2.48
7/18/2025	2.35	2.49	2.35	2.41	57,231	2.41
7/17/2025	2.29	2.36	2.25	2.30	31,631	2.30
7/16/2025	2.25	2.33	2.21	2.29	61,859	2.29
7/15/2025	2.28	2.35	2.20	2.34	72,383	2.34
7/14/2025	2.27	2.31	2.15	2.22	73,438	2.22
7/11/2025	2.28	2.35	2.26	2.27	53,840	2.27
7/10/2025	2.40	2.40	2.26	2.31	41,495	2.31
7/09/2025	2.35	2.45	2.34	2.41	40,083	2.41
7/08/2025	2.48	2.50	2.34	2.38	68,003	2.38
7/07/2025	2.27	2.49	2.21	2.48	73,820	2.48
7/03/2025	2.31	2.40	2.27	2.27	19,182	2.27
7/02/2025	2.23	2.38	2.20	2.30	87,260	2.30
7/01/2025	2.39	2.44	2.30	2.32	39,564	2.32
6/30/2025	2.49	2.59	2.30	2.43	99,658	2.43
6/27/2025	2.39	2.53	2.30	2.52	103,918	2.52
6/26/2025	2.45	2.46	2.35	2.42	39,199	2.42
6/25/2025	2.30	2.45	2.26	2.45	54,685	2.45
6/24/2025	2.19	2.28	2.17	2.27	71,878	2.27
6/23/2025	2.10	2.19	2.10	2.17	72,626	2.17
6/20/2025	2.23	2.23	2.11	2.12	89,324	2.12
6/18/2025	2.21	2.28	2.15	2.23	54,280	2.23
6/17/2025	2.20	2.29	2.18	2.21	45,667	2.21
6/16/2025	2.18	2.32	2.18	2.26	69,524	2.26
6/13/2025	2.16	2.23	2.16	2.18	42,671	2.18
6/12/2025	2.26	2.33	2.13	2.23	100,318	2.23
6/11/2025	2.33	2.39	2.17	2.27	74,695	2.27
6/10/2025	2.30	2.41	2.30	2.32	60,313	2.32
6/09/2025	2.34	2.43	2.27	2.30	57,136	2.30
6/06/2025	2.38	2.39	2.32	2.36	43,432	2.36