Skip to main content
FREYR Battery, Inc. (FREY)
NYSE: FREY · Real-Time Price · USD
1.050
+0.040 (3.96%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20241.001.071.001.051.053.96%1,051,840
Sep 25, 20241.011.040.971.011.01-2,179,299
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%1,442,954
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%717,462
Sep 11, 20241.031.091.011.061.062.91%699,272
Sep 10, 20240.991.040.981.031.033.00%1,191,987
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%956,283
Sep 4, 20241.161.221.131.151.151.77%663,037
Sep 3, 20241.221.221.131.131.13-8.13%1,718,567
Aug 30, 20241.261.271.221.231.23-3.15%540,754
Aug 29, 20241.231.321.231.271.273.25%538,287
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%1,442,267
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%1,036,680
Aug 16, 20241.211.241.201.221.22-0.81%749,561
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%2,598,551
Aug 8, 20241.271.311.241.271.270.79%1,963,673
Aug 7, 20241.441.451.241.261.26-9.35%2,377,642
Aug 6, 20241.491.511.331.391.39-5.44%2,277,785
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%1,235,265
Jul 31, 20241.711.841.701.801.804.65%1,385,436
Jul 30, 20241.771.791.711.721.72-2.27%816,536
Jul 29, 20241.801.831.671.761.76-1.68%1,402,241
Jul 26, 20241.801.831.731.791.791.70%860,484
Jul 25, 20241.701.811.681.761.763.53%1,223,633
Jul 24, 20241.751.791.701.701.70-5.03%1,242,163
Jul 23, 20241.701.821.691.791.792.29%1,219,318
Jul 22, 20241.681.771.671.751.753.55%834,846
Jul 19, 20241.791.801.691.691.69-4.52%1,217,184
Jul 18, 20241.842.031.771.771.77-4.32%2,038,632
Jul 17, 20241.891.961.791.851.85-5.13%1,766,366
Jul 16, 20241.821.951.771.951.956.56%1,864,140
Jul 15, 20241.841.851.721.831.83-0.54%1,074,917
Jul 12, 20241.741.841.741.841.847.60%1,667,671
Jul 11, 20241.611.731.601.711.718.92%2,246,198
Jul 10, 20241.551.591.511.571.571.95%844,734
Jul 9, 20241.581.581.511.541.54-2.53%935,364
Jul 8, 20241.641.671.571.581.58-3.07%1,057,479
Jul 5, 20241.621.661.581.631.63-0.61%1,367,445
Jul 3, 20241.601.701.571.641.643.80%941,812
Jul 2, 20241.621.631.551.581.58-0.63%1,480,081
Jul 1, 20241.701.731.571.591.59-6.47%1,478,564
Jun 28, 20241.701.731.621.701.70-0.58%16,930,094
Jun 27, 20241.711.771.661.711.71-2,078,265
Jun 26, 20241.601.751.561.711.718.23%2,622,530
Jun 25, 20241.711.721.571.581.58-7.60%1,557,526
Jun 24, 20241.741.891.691.711.711.79%2,597,033
Jun 21, 20241.581.701.551.681.685.00%2,446,600
Jun 20, 20241.701.711.591.601.60-6.43%1,408,507
Jun 18, 20241.721.761.701.711.71-1.16%881,600
Jun 17, 20241.791.801.711.731.73-1.70%1,070,419
Jun 14, 20241.771.811.751.761.76-3.30%914,414
Jun 13, 20241.871.901.751.821.82-3.19%1,110,946
Jun 12, 20241.922.071.871.881.88-0.53%1,521,044
Jun 11, 20241.961.961.871.891.89-3.08%1,110,389
Jun 10, 20242.012.061.891.951.95-5.80%1,999,910
Jun 7, 20242.152.162.012.072.07-3.27%1,431,489
Jun 6, 20242.302.312.112.142.14-8.55%1,786,861
Jun 5, 20242.222.382.202.342.345.41%1,431,079
Jun 4, 20242.252.322.202.222.22-2.20%927,797
Jun 3, 20242.442.502.162.272.27-5.42%1,902,622
May 31, 20242.502.552.342.402.40-5.14%1,859,849
May 30, 20242.542.662.492.532.53-1.56%1,922,161
May 29, 20242.582.642.442.572.57-3.38%2,317,106
May 28, 20242.702.852.522.662.663.10%3,420,991
May 24, 20242.202.642.192.582.5817.27%4,248,430
May 23, 20242.502.542.192.202.20-11.65%3,288,797
May 22, 20242.052.632.022.492.4926.40%11,350,409
May 21, 20241.922.011.901.971.972.07%795,643
May 20, 20242.002.031.931.931.93-3.98%697,818
May 17, 20241.962.021.952.012.011.52%577,036
May 16, 20242.012.071.941.981.98-1.49%872,678
May 15, 20242.052.121.912.012.012.03%1,660,330
May 14, 20241.952.111.951.971.973.14%1,484,476
May 13, 20241.902.051.851.911.912.14%1,526,735
May 10, 20241.952.041.801.871.87-5.08%1,620,611
May 9, 20241.832.001.811.971.976.49%1,536,670
May 8, 20241.691.941.681.851.8510.12%2,484,705
May 7, 20241.771.801.681.681.68-6.15%896,740
May 6, 20241.781.871.771.791.79-0.56%888,808