Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
1.500
+0.140 (10.29%)
At close: Mar 10, 2025, 4:00 PM
1.497
-0.003 (-0.21%)
After-hours: Mar 10, 2025, 7:58 PM EST

Freight Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20251.361.541.321.501.5010.29%149,920
Mar 7, 20251.371.501.351.361.36-2.16%250,651
Mar 6, 20251.801.951.391.391.39-13.66%1,221,118
Mar 5, 20251.641.801.471.611.611.90%2,384,686
Mar 4, 20251.211.991.191.581.5853.40%77,532,389
Mar 3, 20251.141.141.031.031.03-8.04%47,998
Feb 28, 20251.161.181.111.121.12-5.88%12,279
Feb 27, 20251.231.271.191.191.19-2.46%20,383
Feb 26, 20251.191.241.181.221.223.39%12,987
Feb 25, 20251.221.291.181.181.18-3.28%20,453
Feb 24, 20251.261.291.211.221.22-3.17%25,873
Feb 21, 20251.281.291.221.261.26-1.56%23,405
Feb 20, 20251.321.361.241.281.28-0.78%42,208
Feb 19, 20251.351.351.261.291.293.20%53,624
Feb 18, 20251.411.411.221.251.25-5.30%52,019
Feb 14, 20251.391.391.321.321.32-3.65%17,702
Feb 13, 20251.391.411.341.371.37-15,977
Feb 12, 20251.451.451.361.371.37-6.80%13,404
Feb 11, 20251.351.501.341.471.476.52%52,888
Feb 10, 20251.311.441.311.381.385.34%94,696
Feb 7, 20251.251.371.231.311.3110.08%101,029
Feb 6, 20251.281.281.171.191.19-3.25%61,121
Feb 5, 20251.291.291.231.231.23-1.60%23,750
Feb 4, 20251.281.341.251.251.25-2.34%16,386
Feb 3, 20251.341.421.261.281.28-3.76%43,165
Jan 31, 20251.401.431.331.331.33-5.67%34,590
Jan 30, 20251.391.441.361.411.411.44%44,844
Jan 29, 20251.411.411.361.391.39-1.42%24,481
Jan 28, 20251.471.471.391.411.41-4.08%29,714
Jan 27, 20251.481.491.411.471.471.38%22,352
Jan 24, 20251.451.531.431.451.45-28,828
Jan 23, 20251.431.491.411.451.45-0.68%47,409
Jan 22, 20251.331.461.311.461.468.15%107,810
Jan 21, 20251.391.411.281.351.35-0.74%124,422
Jan 17, 20251.391.411.311.361.36-2.16%51,120
Jan 16, 20251.411.471.351.391.390.72%144,342
Jan 15, 20251.461.461.371.381.38-2.82%50,829
Jan 14, 20251.331.461.331.421.427.58%149,223
Jan 13, 20251.501.521.251.321.32-20.48%477,733
Jan 10, 20251.601.691.561.661.664.40%95,268
Jan 8, 20251.901.931.581.591.59-20.50%1,598,662
Jan 7, 20252.182.191.982.002.00-4.31%84,727
Jan 6, 20252.302.341.922.092.09-6.28%156,592
Jan 3, 20252.062.252.062.232.239.31%91,045
Jan 2, 20251.872.201.872.042.047.94%235,551
Dec 31, 20242.022.021.831.891.89-2.07%148,119
Dec 30, 20241.972.011.831.931.93-2.03%96,071
Dec 27, 20241.942.061.941.971.971.55%59,430
Dec 26, 20241.911.961.831.941.941.57%42,528
Dec 24, 20242.052.051.851.911.91-5.91%71,021