Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
2.140
-0.070 (-3.17%)
At close: May 30, 2025, 4:00 PM
2.199
+0.059 (2.76%)
After-hours: May 30, 2025, 7:58 PM EDT
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 2.21 | 2.35 | 2.05 | 2.14 | 2.14 | -3.17% | 273,482 |
| May 29, 2025 | 2.45 | 2.46 | 2.21 | 2.21 | 2.21 | -9.43% | 277,025 |
| May 28, 2025 | 2.39 | 2.57 | 2.25 | 2.44 | 2.44 | 2.09% | 260,605 |
| May 27, 2025 | 2.60 | 2.68 | 2.21 | 2.39 | 2.39 | -10.85% | 430,038 |
| May 23, 2025 | 2.78 | 2.78 | 2.57 | 2.68 | 2.68 | -3.77% | 177,127 |
| May 22, 2025 | 3.51 | 3.51 | 2.67 | 2.79 | 2.79 | -29.82% | 667,369 |
| May 21, 2025 | 3.72 | 4.16 | 3.68 | 3.97 | 3.97 | 6.66% | 233,410 |
| May 20, 2025 | 4.04 | 4.04 | 3.72 | 3.72 | 3.72 | -7.87% | 192,237 |
| May 19, 2025 | 3.98 | 4.08 | 3.71 | 4.04 | 4.04 | 1.00% | 164,801 |
| May 16, 2025 | 4.12 | 4.12 | 3.96 | 4.00 | 4.00 | -3.85% | 167,742 |
| May 15, 2025 | 4.48 | 4.52 | 3.75 | 4.16 | 4.16 | -7.96% | 503,314 |
| May 14, 2025 | 4.64 | 4.84 | 4.52 | 4.52 | 4.52 | - | 373,838 |
| May 13, 2025 | 4.80 | 4.88 | 4.44 | 4.52 | 4.52 | -11.02% | 630,671 |
| May 12, 2025 | 6.90 | 8.60 | 4.84 | 5.08 | 5.08 | 1.60% | 14,189,236 |
| May 9, 2025 | 5.20 | 5.92 | 5.00 | 5.00 | 5.00 | -3.10% | 518,960 |
| May 8, 2025 | 5.16 | 5.96 | 4.44 | 5.16 | 5.16 | -3.01% | 1,022,098 |
| May 7, 2025 | 5.64 | 5.72 | 4.98 | 5.32 | 5.32 | -3.62% | 3,000,891 |
| May 6, 2025 | 6.36 | 7.08 | 5.04 | 5.52 | 5.52 | -4.83% | 2,232,043 |
| May 5, 2025 | 6.76 | 7.04 | 5.72 | 5.80 | 5.80 | -30.29% | 1,373,592 |
| May 2, 2025 | 12.52 | 13.96 | 7.72 | 8.32 | 8.32 | 111.22% | 40,538,584 |
| May 1, 2025 | 4.68 | 4.84 | 3.64 | 3.94 | 3.94 | -20.58% | 351,342 |
| Apr 30, 2025 | 4.36 | 5.84 | 4.20 | 4.96 | 4.96 | 24.06% | 6,932,187 |
| Apr 29, 2025 | 4.16 | 4.20 | 4.00 | 4.00 | 4.00 | -0.30% | 1,678 |
| Apr 28, 2025 | 4.08 | 4.20 | 3.94 | 4.01 | 4.01 | -1.57% | 5,480 |
| Apr 25, 2025 | 4.04 | 4.12 | 3.84 | 4.07 | 4.07 | 6.59% | 15,550 |
| Apr 24, 2025 | 3.80 | 3.88 | 3.62 | 3.82 | 3.82 | -2.00% | 5,882 |
| Apr 23, 2025 | 3.95 | 4.04 | 3.72 | 3.90 | 3.90 | 5.23% | 10,009 |
| Apr 22, 2025 | 3.42 | 3.71 | 3.32 | 3.71 | 3.71 | 5.64% | 4,568 |
| Apr 21, 2025 | 3.40 | 3.55 | 3.40 | 3.51 | 3.51 | 0.17% | 2,210 |
| Apr 17, 2025 | 3.58 | 3.64 | 3.32 | 3.50 | 3.50 | -2.72% | 4,208 |
| Apr 16, 2025 | 3.64 | 3.64 | 3.50 | 3.60 | 3.60 | -1.99% | 8,869 |
| Apr 15, 2025 | 3.92 | 4.00 | 3.48 | 3.67 | 3.67 | -5.72% | 23,234 |
| Apr 14, 2025 | 4.32 | 4.80 | 3.48 | 3.90 | 3.90 | -15.30% | 79,138 |
| Apr 11, 2025 | 4.40 | 5.44 | 4.12 | 4.60 | 4.60 | 22.47% | 677,970 |
| Apr 10, 2025 | 3.40 | 3.80 | 3.40 | 3.76 | 3.76 | 11.79% | 10,958 |
| Apr 9, 2025 | 3.00 | 3.39 | 3.00 | 3.36 | 3.36 | 9.09% | 8,230 |
| Apr 8, 2025 | 3.88 | 3.91 | 2.82 | 3.08 | 3.08 | -19.79% | 31,429 |
| Apr 7, 2025 | 3.56 | 3.98 | 3.34 | 3.84 | 3.84 | 3.23% | 15,288 |
| Apr 4, 2025 | 4.16 | 4.16 | 3.61 | 3.72 | 3.72 | -15.45% | 9,503 |
| Apr 3, 2025 | 4.20 | 4.40 | 4.09 | 4.40 | 4.40 | 3.77% | 11,022 |
| Apr 2, 2025 | 3.88 | 4.28 | 3.78 | 4.24 | 4.24 | 12.89% | 12,331 |
| Apr 1, 2025 | 3.80 | 4.16 | 3.72 | 3.76 | 3.76 | -1.65% | 33,786 |
| Mar 31, 2025 | 3.92 | 4.08 | 3.75 | 3.82 | 3.82 | -3.19% | 4,644 |
| Mar 28, 2025 | 4.44 | 4.44 | 3.72 | 3.95 | 3.95 | -11.15% | 27,758 |
| Mar 27, 2025 | 4.52 | 4.52 | 4.32 | 4.44 | 4.44 | -1.77% | 3,679 |
| Mar 26, 2025 | 4.84 | 4.88 | 4.32 | 4.52 | 4.52 | -6.61% | 28,728 |
| Mar 25, 2025 | 4.88 | 4.94 | 4.72 | 4.84 | 4.84 | -3.20% | 9,923 |
| Mar 24, 2025 | 4.92 | 5.20 | 4.88 | 5.00 | 5.00 | -1.57% | 11,533 |
| Mar 21, 2025 | 4.56 | 5.12 | 4.56 | 5.08 | 5.08 | 11.40% | 15,348 |
| Mar 20, 2025 | 4.76 | 4.94 | 4.48 | 4.56 | 4.56 | -5.79% | 10,838 |