Freightos Stock Price History
NASDAQ: CRGOIndustrialsIntegrated Freight & LogisticsUSD
0.8403+0.0102 (+1.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CRGO price history at a glance
The price history for Freightos (CRGO) on this page begins on November 15, 2021, when the stock closed at $9.79; it most recently closed at $0.8403 on October 5, 2026. The highest price in this record is $31.15, reached on January 23, 2023; the latest close is 97.3% below that peak. Across the 4 complete calendar years in the table, CRGO finished higher in 1 and lower in 3. Its best year was 2022 (+4.2%) and its worst was 2023 (-67.3%).
Over roughly 5 years the share price changed -91.4%, a -39.5% compound annual price return (excluding dividends). In the last 12 months alone, CRGO has lost 75.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $31.15
- Date of high
- Jan 23, 2023
- Low since 2021
- $0.80
- Date of low
- Oct 5, 2026
- 52-week high
- $4.24
- 52-week low
- $0.80
- Last close
- $0.8403
CRGO returns
1 week
-13.55%
1 month
-29.39%
3 months
-32.78%
6 months
-47.15%
Year to date
-63.14%
1 year
-75.29%
3 years
-63.47%
CRGO price return, excluding dividends.
CRGO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.8403 | -62.32% |
| 2025 | 2.23 | -29.87% |
| 2024 | 3.18 | -4.50% |
| 2023 | 3.33 | -67.32% |
| 2022 | 10.19 | +4.23% |
| 2021* | 9.78 | -0.14% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
CRGO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 0.83 | 0.8664 | 0.83 | 0.8403 | +1.23% | |
| 0.83 | 0.8499 | 0.8003 | 0.8301 | +2.17% | |
| 0.87 | 0.90 | 0.80 | 0.8125 | -6.61% | |
| 0.946 | 0.95 | 0.87 | 0.87 | -4.40% | |
| 0.95 | 0.975 | 0.90 | 0.91 | -6.38% | |
| 0.90 | 0.99 | 0.881 | 0.972 | +8.00% | |
| 0.90 | 0.95 | 0.851 | 0.90 | -5.26% | |
| 0.97 | 1.02 | 0.94 | 0.95 | -1.04% | |
| 1.03 | 1.03 | 0.94 | 0.96 | -5.42% | |
| 1.05 | 1.15 | 1.01 | 1.02 | -3.33% | |
| 1.02 | 1.08 | 1.01 | 1.05 | +2.94% | |
| 1.03 | 1.05 | 0.982 | 1.02 | -1.92% | |
| 1.03 | 1.05 | 1.02 | 1.04 | +0.48% | |
| 1.06 | 1.07 | 1.02 | 1.04 | -2.36% | |
| 1.08 | 1.12 | 1.05 | 1.06 | -5.36% | |
| 1.09 | 1.14 | 1.08 | 1.12 | +2.75% | |
| 1.10 | 1.26 | 1.08 | 1.09 | +0.93% | |
| 1.08 | 1.14 | 1.08 | 1.08 | -2.70% | |
| 1.13 | 1.14 | 1.05 | 1.11 | -2.63% | |
| 1.19 | 1.19 | 1.10 | 1.14 | -4.20% | |
| 1.22 | 1.23 | 1.16 | 1.19 | -0.83% | |
| 1.17 | 1.23 | 1.17 | 1.20 | +0.84% | |
| 1.25 | 1.25 | 1.19 | 1.19 | -6.30% | |
| 1.27 | 1.30 | 1.23 | 1.27 | -0.78% | |
| 1.30 | 1.43 | 1.28 | 1.28 | -0.78% | |
| 1.25 | 1.32 | 1.25 | 1.29 | +5.74% | |
| 1.30 | 1.30 | 1.22 | 1.22 | -3.17% | |
| 1.28 | 1.35 | 1.25 | 1.26 | -1.56% | |
| 1.30 | 1.31 | 1.26 | 1.28 | -2.29% | |
| 1.29 | 1.34 | 1.28 | 1.31 | +0.77% | |
| 1.33 | 1.37 | 1.23 | 1.30 | -2.26% | |
| 1.41 | 1.41 | 1.30 | 1.33 | -6.34% | |
| 1.32 | 1.43 | 1.32 | 1.42 | +6.77% | |
| 1.38 | 1.38 | 1.31 | 1.33 | -2.21% | |
| 1.42 | 1.43 | 1.36 | 1.36 | -2.16% | |
| 1.42 | 1.48 | 1.37 | 1.39 | -0.71% | |
| 1.51 | 1.54 | 1.35 | 1.40 | -10.83% | |
| 1.63 | 1.68 | 1.46 | 1.57 | -5.99% | |
| 1.52 | 1.85 | 1.34 | 1.67 | +23.70% | |
| 1.39 | 1.39 | 1.31 | 1.35 | +2.27% | |
| 1.25 | 1.33 | 1.25 | 1.32 | +5.60% | |
| 1.25 | 1.26 | 1.23 | 1.25 | 0.00% | |
| 1.25 | 1.26 | 1.23 | 1.25 | -3.10% | |
| 1.28 | 1.30 | 1.28 | 1.29 | +1.57% | |
| 1.25 | 1.29 | 1.23 | 1.27 | +1.60% | |
| 1.25 | 1.26 | 1.22 | 1.25 | -0.79% | |
| 1.31 | 1.35 | 1.26 | 1.26 | -5.26% | |
| 1.23 | 1.40 | 1.19 | 1.33 | +9.02% | |
| 1.15 | 1.22 | 1.15 | 1.22 | +6.09% | |
| 1.17 | 1.21 | 1.14 | 1.15 | -2.54% | |
| 1.21 | 1.21 | 1.17 | 1.18 | -4.07% | |
| 1.22 | 1.23 | 1.20 | 1.23 | -1.60% | |
| 1.27 | 1.27 | 1.22 | 1.25 | -1.57% | |
| 1.29 | 1.30 | 1.24 | 1.27 | +0.79% | |
| 1.34 | 1.34 | 1.25 | 1.26 | -5.26% | |
| 1.21 | 1.34 | 1.21 | 1.33 | +9.92% | |
| 1.26 | 1.30 | 1.19 | 1.21 | -2.81% | |
| 1.24 | 1.27 | 1.23 | 1.25 | +2.89% | |
| 1.26 | 1.39 | 1.21 | 1.21 | -3.20% | |
| 1.33 | 1.33 | 1.25 | 1.25 | -8.09% | |
| 1.37 | 1.40 | 1.23 | 1.36 | -0.73% | |
| 1.30 | 1.46 | 1.28 | 1.37 | +9.60% | |
| 1.23 | 1.30 | 1.23 | 1.25 | +0.81% | |
| 1.24 | 1.28 | 1.23 | 1.24 | -0.80% | |
| 1.30 | 1.30 | 1.24 | 1.25 | -5.30% | |
| 1.27 | 1.38 | 1.24 | 1.32 | +7.32% | |
| 1.23 | 1.29 | 1.23 | 1.23 | -3.15% | |
| 1.30 | 1.35 | 1.26 | 1.27 | -1.55% | |
| 1.31 | 1.32 | 1.29 | 1.29 | 0.00% | |
| 1.45 | 1.53 | 1.26 | 1.29 | -9.79% | |
| 1.55 | 1.55 | 1.43 | 1.43 | -5.92% | |
| 1.37 | 1.55 | 1.37 | 1.52 | +8.57% | |
| 1.40 | 1.40 | 1.35 | 1.40 | -0.71% | |
| 1.36 | 1.41 | 1.31 | 1.41 | +3.68% | |
| 1.39 | 1.40 | 1.34 | 1.36 | -1.45% | |
| 1.42 | 1.43 | 1.35 | 1.38 | -4.17% | |
| 1.42 | 1.50 | 1.38 | 1.44 | +0.70% | |
| 1.46 | 1.48 | 1.40 | 1.43 | -4.67% | |
| 1.53 | 1.53 | 1.49 | 1.50 | 0.00% | |
| 1.50 | 1.56 | 1.45 | 1.50 | -0.66% | |
| 1.60 | 1.66 | 1.46 | 1.51 | -6.50% | |
| 1.59 | 1.68 | 1.57 | 1.62 | +1.57% | |
| 1.68 | 1.72 | 1.58 | 1.59 | -6.47% | |
| 1.70 | 1.73 | 1.67 | 1.70 | -0.58% | |
| 1.68 | 1.73 | 1.66 | 1.71 | 0.00% | |
| 1.65 | 1.73 | 1.65 | 1.71 | +3.01% | |
| 1.69 | 1.70 | 1.64 | 1.66 | +1.22% | |
| 1.66 | 1.68 | 1.60 | 1.64 | +1.55% | |
| 1.63 | 1.68 | 1.57 | 1.62 | -1.52% | |
| 1.85 | 1.94 | 1.63 | 1.64 | -10.38% | |
| 2.05 | 2.08 | 1.82 | 1.83 | -10.29% | |
| 1.98 | 2.15 | 1.98 | 2.04 | +1.49% | |
| 1.91 | 2.14 | 1.87 | 2.01 | +4.69% | |
| 1.92 | 2.10 | 1.92 | 1.92 | -2.54% | |
| 2.06 | 2.20 | 1.96 | 1.97 | -5.74% | |
| 1.90 | 2.36 | 1.74 | 2.09 | +2.70% | |
| 2.01 | 2.04 | 2.01 | 2.04 | -0.73% | |
| 2.03 | 2.08 | 2.00 | 2.05 | -0.97% | |
| 2.00 | 2.07 | 2.00 | 2.07 | +1.47% | |
| 2.04 | 2.10 | 2.00 | 2.04 | -0.49% | |
| 2.04 | 2.13 | 2.03 | 2.05 | -2.84% | |
| 2.09 | 2.15 | 2.06 | 2.11 | -1.86% | |
| 2.03 | 2.15 | 2.03 | 2.15 | +4.88% | |
| 2.05 | 2.08 | 2.03 | 2.05 | +0.99% | |
| 2.06 | 2.07 | 2.03 | 2.03 | -3.79% | |
| 2.05 | 2.11 | 2.01 | 2.11 | +2.93% | |
| 2.05 | 2.10 | 2.00 | 2.05 | 0.00% | |
| 1.98 | 2.10 | 1.96 | 2.05 | +1.49% | |
| 1.86 | 2.15 | 1.86 | 2.02 | +2.54% | |
| 1.88 | 2.10 | 1.88 | 1.97 | -2.48% | |
| 1.98 | 2.17 | 1.98 | 2.02 | +3.59% | |
| 2.00 | 2.02 | 1.95 | 1.95 | -2.50% | |
| 2.07 | 2.07 | 2.00 | 2.00 | -4.31% | |
| 2.05 | 2.13 | 2.05 | 2.09 | +2.96% | |
| 2.03 | 2.09 | 2.00 | 2.03 | -1.93% | |
| 2.13 | 2.15 | 2.07 | 2.07 | +0.49% | |
| 2.01 | 2.12 | 2.01 | 2.06 | +1.98% | |
| 2.07 | 2.09 | 2.00 | 2.02 | -4.27% | |
| 2.04 | 2.14 | 2.04 | 2.11 | +3.43% | |
| 2.05 | 2.09 | 2.04 | 2.04 | -0.49% | |
| 2.09 | 2.10 | 2.03 | 2.05 | -1.91% | |
| 1.95 | 2.20 | 1.91 | 2.09 | +8.85% | |
| 1.85 | 1.95 | 1.81 | 1.92 | +1.59% | |
| 1.74 | 2.00 | 1.72 | 1.89 | +9.88% | |
| 1.66 | 1.95 | 1.65 | 1.72 | +4.88% | |
| 1.58 | 1.69 | 1.58 | 1.64 | +3.14% | |
| 1.61 | 1.65 | 1.58 | 1.59 | -1.24% | |
| 1.62 | 1.74 | 1.61 | 1.61 | -3.59% | |
| 1.67 | 1.74 | 1.64 | 1.67 | +4.37% | |
| 1.64 | 1.67 | 1.60 | 1.60 | -1.23% | |
| 1.70 | 1.74 | 1.60 | 1.62 | -6.36% | |
| 1.58 | 1.77 | 1.56 | 1.73 | +7.45% | |
| 1.63 | 1.68 | 1.59 | 1.61 | -1.83% | |
| 1.57 | 1.68 | 1.57 | 1.64 | +3.80% | |
| 1.71 | 1.74 | 1.55 | 1.58 | -7.06% | |
| 1.54 | 1.79 | 1.51 | 1.70 | +11.84% | |
| 1.58 | 1.63 | 1.52 | 1.52 | -4.40% | |
| 1.61 | 1.68 | 1.59 | 1.59 | +0.63% | |
| 1.61 | 1.72 | 1.57 | 1.58 | -4.24% | |
| 1.58 | 1.73 | 1.55 | 1.65 | +7.84% | |
| 1.62 | 1.70 | 1.52 | 1.53 | -5.56% | |
| 1.50 | 1.64 | 1.50 | 1.62 | +5.88% | |
| 1.59 | 1.62 | 1.46 | 1.53 | -3.77% | |
| 1.59 | 1.80 | 1.56 | 1.59 | +2.58% | |
| 1.26 | 1.65 | 1.26 | 1.55 | +23.51% | |
| 1.25 | 1.26 | 1.21 | 1.26 | +0.40% | |
| 1.26 | 1.26 | 1.22 | 1.25 | -0.79% | |
| 1.23 | 1.28 | 1.23 | 1.26 | +4.13% | |
| 1.26 | 1.28 | 1.17 | 1.21 | -3.20% | |
| 1.30 | 1.38 | 1.23 | 1.25 | -3.85% | |
| 1.36 | 1.36 | 1.27 | 1.30 | -5.80% | |
| 1.27 | 1.44 | 1.27 | 1.38 | +7.81% | |
| 1.26 | 1.29 | 1.21 | 1.28 | +0.79% | |
| 1.30 | 1.37 | 1.24 | 1.27 | -4.51% | |
| 1.30 | 1.37 | 1.30 | 1.33 | +0.76% | |
| 1.33 | 1.36 | 1.25 | 1.32 | -0.75% | |
| 1.36 | 1.40 | 1.27 | 1.33 | -0.75% | |
| 1.56 | 1.59 | 1.30 | 1.34 | -12.42% | |
| 1.55 | 1.64 | 1.50 | 1.53 | -1.29% | |
| 2.00 | 2.00 | 1.51 | 1.55 | -30.18% | |
| 2.17 | 2.38 | 2.17 | 2.22 | +1.83% | |
| 2.23 | 2.45 | 2.18 | 2.18 | -0.91% | |
| 2.10 | 2.24 | 2.07 | 2.20 | +6.80% | |
| 2.05 | 2.15 | 1.99 | 2.06 | +1.98% | |
| 2.04 | 2.15 | 2.00 | 2.02 | -1.46% | |
| 2.08 | 2.10 | 1.95 | 2.05 | -0.97% | |
| 2.09 | 2.13 | 2.00 | 2.07 | -0.48% | |
| 2.13 | 2.17 | 2.08 | 2.08 | -0.48% | |
| 2.05 | 2.17 | 2.01 | 2.09 | +1.95% | |
| 2.03 | 2.18 | 1.97 | 2.05 | +1.49% | |
| 2.09 | 2.17 | 1.98 | 2.02 | -3.35% | |
| 2.09 | 2.15 | 1.94 | 2.09 | +0.48% | |
| 2.13 | 2.19 | 2.05 | 2.08 | -0.95% | |
| 2.16 | 2.26 | 2.10 | 2.10 | -0.94% | |
| 2.21 | 2.40 | 2.11 | 2.12 | -4.07% | |
| 2.32 | 2.32 | 2.20 | 2.21 | -3.91% | |
| 2.32 | 2.38 | 2.27 | 2.30 | -0.43% | |
| 2.39 | 2.47 | 2.29 | 2.31 | -3.35% | |
| 2.35 | 2.44 | 2.32 | 2.39 | +2.14% | |
| 2.48 | 2.60 | 2.27 | 2.34 | -6.40% | |
| 2.61 | 2.61 | 2.42 | 2.50 | -4.21% | |
| 2.66 | 2.69 | 2.61 | 2.61 | -1.51% | |
| 2.71 | 2.71 | 2.55 | 2.65 | -4.33% | |
| 2.66 | 2.90 | 2.62 | 2.77 | +2.59% | |
| 2.28 | 2.82 | 2.27 | 2.70 | +27.96% | |
| 2.19 | 2.27 | 2.00 | 2.11 | -2.31% | |
| 2.34 | 2.44 | 2.15 | 2.16 | -7.69% | |
| 2.33 | 2.38 | 2.30 | 2.34 | -0.85% | |
| 2.18 | 2.37 | 2.18 | 2.36 | +7.76% | |
| 2.27 | 2.29 | 2.08 | 2.19 | -3.10% | |
| 2.36 | 2.37 | 2.25 | 2.26 | -4.64% | |
| 2.44 | 2.48 | 2.35 | 2.37 | -2.47% | |
| 2.26 | 2.45 | 2.26 | 2.43 | +8.97% | |
| 2.31 | 2.31 | 2.23 | 2.23 | -2.19% | |
| 2.28 | 2.38 | 2.28 | 2.28 | -1.30% | |
| 2.31 | 2.35 | 2.26 | 2.31 | -0.43% | |
| 2.32 | 2.37 | 2.27 | 2.32 | 0.00% | |
| 2.35 | 2.41 | 2.32 | 2.32 | -1.69% | |
| 2.35 | 2.40 | 2.27 | 2.36 | +0.43% | |
| 2.45 | 2.49 | 2.35 | 2.35 | -4.08% | |
| 2.55 | 2.72 | 2.43 | 2.45 | +0.82% | |
| 2.64 | 2.70 | 2.33 | 2.43 | -7.95% | |
| 2.85 | 2.90 | 2.58 | 2.64 | -7.69% | |
| 3.05 | 3.05 | 2.80 | 2.86 | -6.54% | |
| 3.03 | 3.12 | 3.03 | 3.06 | -0.33% | |
| 3.01 | 3.17 | 3.01 | 3.07 | +0.33% | |
| 3.04 | 3.10 | 3.00 | 3.06 | +2.00% | |
| 3.02 | 3.10 | 3.00 | 3.00 | -1.96% | |
| 3.08 | 3.12 | 3.04 | 3.06 | 0.00% | |
| 3.14 | 3.22 | 3.04 | 3.06 | -3.47% | |
| 3.15 | 3.20 | 3.09 | 3.17 | -0.94% | |
| 3.14 | 3.20 | 3.09 | 3.20 | +2.89% | |
| 3.06 | 3.17 | 3.06 | 3.11 | +0.65% | |
| 3.07 | 3.13 | 3.01 | 3.09 | +0.65% | |
| 3.05 | 3.16 | 3.01 | 3.07 | +1.66% | |
| 3.04 | 3.16 | 3.00 | 3.02 | -1.31% | |
| 3.29 | 3.29 | 3.06 | 3.06 | -6.71% | |
| 3.07 | 3.29 | 3.07 | 3.28 | +4.13% | |
| 3.20 | 3.24 | 3.06 | 3.15 | -1.87% | |
| 3.01 | 3.24 | 3.01 | 3.21 | +6.29% | |
| 2.81 | 3.09 | 2.81 | 3.02 | +7.47% | |
| 2.89 | 3.06 | 2.80 | 2.81 | -2.43% | |
| 2.91 | 3.14 | 2.86 | 2.88 | -2.37% | |
| 3.24 | 3.36 | 2.90 | 2.95 | -10.06% | |
| 3.76 | 3.76 | 3.12 | 3.28 | -13.91% | |
| 3.92 | 4.09 | 3.75 | 3.81 | -4.75% | |
| 4.09 | 4.09 | 3.92 | 4.00 | -2.20% | |
| 4.13 | 4.24 | 4.00 | 4.09 | -0.24% | |
| 3.99 | 4.10 | 3.94 | 4.10 | +2.76% | |
| 3.74 | 4.05 | 3.74 | 3.99 | +7.40% | |
| 3.52 | 3.74 | 3.51 | 3.72 | +2.62% | |
| 3.60 | 3.74 | 3.56 | 3.62 | -0.82% | |
| 3.42 | 3.73 | 3.42 | 3.65 | +4.29% | |
| 3.53 | 3.60 | 3.40 | 3.50 | -5.66% | |
| 3.49 | 3.79 | 3.48 | 3.71 | +3.92% | |
| 3.50 | 3.61 | 3.44 | 3.57 | +2.29% | |
| 3.37 | 3.58 | 3.37 | 3.49 | +1.75% | |
| 3.36 | 3.52 | 3.35 | 3.43 | +2.08% | |
| 3.40 | 3.49 | 3.19 | 3.36 | -2.33% | |
| 3.50 | 3.50 | 3.39 | 3.44 | 0.00% | |
| 3.43 | 3.58 | 3.38 | 3.44 | +1.18% | |
| 3.31 | 3.40 | 3.31 | 3.40 | +3.66% | |
| 3.32 | 3.42 | 3.23 | 3.28 | -4.09% | |
| 3.50 | 3.51 | 3.40 | 3.42 | -2.84% | |
| 3.59 | 3.65 | 3.52 | 3.52 | +0.28% | |
| 3.53 | 3.60 | 3.50 | 3.51 | -2.36% | |
| 3.63 | 3.68 | 3.56 | 3.60 | -1.51% | |
| 3.66 | 3.71 | 3.59 | 3.65 | +1.67% | |
| 3.56 | 3.72 | 3.52 | 3.59 | +0.56% | |
| 3.57 | 3.58 | 3.45 | 3.57 | +2.29% | |
| 3.41 | 3.60 | 3.41 | 3.49 | +2.65% | |
| 3.66 | 3.69 | 3.28 | 3.40 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CRGO chart for longer ranges.