Skip to main content
FREYR Battery, Inc. (FREY)
NYSE: FREY · Real-Time Price · USD
2.160
+0.350 (19.34%)
At close: Dec 20, 2024, 4:00 PM
2.200
+0.040 (1.85%)
After-hours: Dec 20, 2024, 7:59 PM EST

FREYR Battery Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20242.012.271.942.162.1619.34%6,291,693
Dec 19, 20241.901.981.801.811.811.12%2,438,694
Dec 18, 20241.752.171.731.791.791.70%5,790,900
Dec 17, 20241.731.801.661.761.7612.10%3,455,638
Dec 16, 20241.691.701.561.571.57-8.19%1,809,804
Dec 13, 20241.661.711.561.711.713.01%2,367,600
Dec 12, 20241.641.811.621.661.66-1,797,300
Dec 11, 20241.701.711.581.661.66-2.35%2,213,085
Dec 10, 20241.761.851.691.701.70-5.56%1,263,800
Dec 9, 20241.731.921.701.801.805.88%1,764,222
Dec 6, 20241.711.791.661.701.70-1.16%1,351,395
Dec 5, 20241.831.861.701.721.72-6.01%2,297,226
Dec 4, 20241.941.951.821.831.83-6.63%1,779,205
Dec 3, 20242.022.041.851.961.96-3.92%3,480,619
Dec 2, 20242.092.172.032.042.04-1.45%1,686,500
Nov 29, 20242.102.192.052.072.07-3.27%994,000
Nov 27, 20242.152.212.032.142.14-0.47%1,828,113
Nov 26, 20242.202.292.142.152.15-3.59%1,494,100
Nov 25, 20242.272.292.012.232.23-8.98%5,339,600
Nov 22, 20242.582.632.412.452.45-3.16%3,672,300
Nov 21, 20242.222.662.222.532.5315.00%7,976,116
Nov 20, 20242.262.352.172.202.20-3.51%2,896,242
Nov 19, 20242.152.402.112.282.285.56%3,610,114
Nov 18, 20242.162.252.102.162.162.86%1,778,254
Nov 15, 20242.302.312.072.102.10-8.70%3,103,859
Nov 14, 20242.172.442.142.302.309.52%7,391,243
Nov 13, 20242.102.352.062.102.10-1.87%3,457,200
Nov 12, 20242.212.402.062.142.14-7.76%5,128,116
Nov 11, 20241.972.321.882.322.3213.17%4,613,335
Nov 8, 20242.232.301.812.052.05-12.77%8,017,600
Nov 7, 20241.852.401.812.352.3534.29%24,859,900
Nov 6, 20241.301.801.181.751.7566.67%44,832,935
Nov 5, 20241.041.061.001.051.051.94%1,082,487
Nov 4, 20241.001.031.001.031.035.07%828,700
Nov 1, 20240.981.010.970.980.981.06%637,000
Oct 31, 20241.001.010.950.970.97-3.00%2,434,399
Oct 30, 20241.011.031.001.001.00-1.96%834,432
Oct 29, 20241.051.061.011.021.02-2.86%620,259
Oct 28, 20241.031.071.021.051.052.94%1,000,118
Oct 25, 20241.021.071.001.021.020.99%2,385,833
Oct 24, 20241.101.241.011.011.01-11,537,710
Oct 23, 20241.031.030.971.011.01-2.88%1,353,600
Oct 22, 20241.071.081.021.041.04-3.70%599,500
Oct 21, 20241.041.091.041.081.082.86%548,500
Oct 18, 20241.011.081.011.051.052.94%668,224
Oct 17, 20241.081.081.021.021.02-4.67%536,701
Oct 16, 20241.011.071.001.071.074.90%718,724
Oct 15, 20241.001.020.991.021.020.99%431,737
Oct 14, 20241.001.021.001.011.01-0.98%561,320
Oct 11, 20240.961.020.951.021.025.91%826,012
Oct 10, 20240.950.970.930.960.961.35%998,349
Oct 9, 20240.971.000.950.950.95-1.53%718,500
Oct 8, 20241.021.030.960.970.97-6.30%1,132,500
Oct 7, 20240.981.040.981.031.033.00%882,426
Oct 4, 20240.981.020.971.001.003.83%682,258
Oct 3, 20241.001.010.950.960.96-5.58%1,307,700
Oct 2, 20240.971.030.971.021.025.33%1,091,300
Oct 1, 20241.001.020.960.970.97-0.18%2,088,700
Sep 30, 20241.091.110.950.970.97-11.00%2,806,842
Sep 27, 20241.071.101.051.091.093.81%3,036,027
Sep 26, 20241.001.071.001.051.053.96%1,052,035
Sep 25, 20241.011.040.971.011.01-2,179,300
Sep 24, 20240.981.050.981.011.011.66%1,122,638
Sep 23, 20240.991.010.910.990.99-1.63%2,490,870
Sep 20, 20241.081.081.011.011.01-9.82%1,443,000
Sep 19, 20241.111.131.091.121.122.75%508,143
Sep 18, 20241.081.151.021.091.090.93%907,609
Sep 17, 20241.031.111.031.081.084.85%737,534
Sep 16, 20240.991.040.981.031.031.98%1,452,408
Sep 13, 20241.051.070.971.011.01-0.98%1,575,902
Sep 12, 20241.051.071.011.021.02-3.77%717,500
Sep 11, 20241.031.091.011.061.062.91%699,300
Sep 10, 20240.991.040.981.031.033.00%1,192,000
Sep 9, 20241.041.060.961.001.00-4.76%1,664,443
Sep 6, 20241.121.121.041.051.05-4.55%1,012,618
Sep 5, 20241.131.151.091.101.10-4.35%956,300
Sep 4, 20241.161.221.131.151.151.77%666,957
Sep 3, 20241.221.221.131.131.13-8.13%1,718,600
Aug 30, 20241.261.271.221.231.23-3.15%540,800
Aug 29, 20241.231.321.231.271.273.25%538,300
Aug 28, 20241.231.261.221.231.23-3.15%440,948
Aug 27, 20241.281.281.221.271.27-1.55%476,349
Aug 26, 20241.331.351.261.291.29-3.01%686,039
Aug 23, 20241.221.341.221.331.339.02%1,442,300
Aug 22, 20241.291.291.221.221.22-5.43%766,232
Aug 21, 20241.271.291.231.291.294.88%646,437
Aug 20, 20241.281.301.211.231.23-4.65%555,504
Aug 19, 20241.221.301.201.291.295.74%1,036,700
Aug 16, 20241.211.241.201.221.22-0.81%749,600
Aug 15, 20241.251.281.211.231.230.82%1,017,146
Aug 14, 20241.281.321.211.221.22-5.43%900,812
Aug 13, 20241.151.301.121.291.2913.16%1,865,009
Aug 12, 20241.171.171.101.141.14-3.39%1,778,200
Aug 9, 20241.351.351.131.181.18-7.09%2,598,600
Aug 8, 20241.271.311.241.271.270.79%1,963,700
Aug 7, 20241.441.451.241.261.26-9.35%2,377,642
Aug 6, 20241.491.511.331.391.39-5.44%2,277,800
Aug 5, 20241.461.521.351.471.47-5.16%1,488,936
Aug 2, 20241.661.661.531.551.55-7.19%1,978,018
Aug 1, 20241.781.821.661.671.67-7.22%1,235,300