Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
1.350
-0.010 (-0.74%)
Jan 21, 2025, 4:00 PM EST - Market closed
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 1.39 | 1.41 | 1.28 | 1.35 | 1.35 | -0.74% | 123,957 |
| Jan 17, 2025 | 1.39 | 1.41 | 1.31 | 1.36 | 1.36 | -2.16% | 51,120 |
| Jan 16, 2025 | 1.41 | 1.47 | 1.35 | 1.39 | 1.39 | 0.72% | 144,342 |
| Jan 15, 2025 | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -2.82% | 50,829 |
| Jan 14, 2025 | 1.33 | 1.46 | 1.33 | 1.42 | 1.42 | 7.58% | 149,223 |
| Jan 13, 2025 | 1.50 | 1.52 | 1.25 | 1.32 | 1.32 | -20.48% | 477,733 |
| Jan 10, 2025 | 1.60 | 1.69 | 1.56 | 1.66 | 1.66 | 4.40% | 95,268 |
| Jan 8, 2025 | 1.90 | 1.93 | 1.58 | 1.59 | 1.59 | -20.50% | 1,598,662 |
| Jan 7, 2025 | 2.18 | 2.19 | 1.98 | 2.00 | 2.00 | -4.31% | 84,727 |
| Jan 6, 2025 | 2.30 | 2.34 | 1.92 | 2.09 | 2.09 | -6.28% | 156,592 |
| Jan 3, 2025 | 2.06 | 2.25 | 2.06 | 2.23 | 2.23 | 9.31% | 91,045 |
| Jan 2, 2025 | 1.87 | 2.20 | 1.87 | 2.04 | 2.04 | 7.94% | 235,551 |
| Dec 31, 2024 | 2.02 | 2.02 | 1.83 | 1.89 | 1.89 | -2.07% | 148,119 |
| Dec 30, 2024 | 1.97 | 2.01 | 1.83 | 1.93 | 1.93 | -2.03% | 96,071 |
| Dec 27, 2024 | 1.94 | 2.06 | 1.94 | 1.97 | 1.97 | 1.55% | 59,430 |
| Dec 26, 2024 | 1.91 | 1.96 | 1.83 | 1.94 | 1.94 | 1.57% | 42,528 |
| Dec 24, 2024 | 2.05 | 2.05 | 1.85 | 1.91 | 1.91 | -5.91% | 71,021 |
| Dec 23, 2024 | 1.80 | 2.09 | 1.75 | 2.03 | 2.03 | 14.69% | 292,500 |
| Dec 20, 2024 | 1.72 | 1.85 | 1.67 | 1.77 | 1.77 | 5.36% | 107,787 |
| Dec 19, 2024 | 1.58 | 1.74 | 1.57 | 1.68 | 1.68 | 7.69% | 87,684 |
| Dec 18, 2024 | 1.62 | 1.68 | 1.56 | 1.56 | 1.56 | -6.59% | 56,574 |
| Dec 17, 2024 | 1.62 | 1.70 | 1.56 | 1.67 | 1.67 | 2.45% | 78,320 |
| Dec 16, 2024 | 1.65 | 1.68 | 1.56 | 1.63 | 1.63 | -4.68% | 83,430 |
| Dec 13, 2024 | 1.73 | 1.75 | 1.66 | 1.71 | 1.71 | -1.16% | 41,655 |
| Dec 12, 2024 | 1.74 | 1.85 | 1.69 | 1.73 | 1.73 | -1.14% | 78,750 |
| Dec 11, 2024 | 1.74 | 1.79 | 1.67 | 1.75 | 1.75 | - | 92,034 |
| Dec 10, 2024 | 1.70 | 1.77 | 1.62 | 1.75 | 1.75 | 4.17% | 131,584 |
| Dec 9, 2024 | 1.81 | 1.85 | 1.49 | 1.68 | 1.68 | 10.53% | 1,759,241 |
| Dec 6, 2024 | 1.68 | 1.70 | 1.45 | 1.52 | 1.52 | -6.17% | 170,758 |
| Dec 5, 2024 | 1.61 | 1.76 | 1.51 | 1.62 | 1.62 | 1.89% | 371,368 |
| Dec 4, 2024 | 1.46 | 1.60 | 1.42 | 1.59 | 1.59 | 8.16% | 145,304 |
| Dec 3, 2024 | 1.49 | 1.57 | 1.37 | 1.47 | 1.47 | 2.08% | 183,954 |
| Dec 2, 2024 | 1.38 | 1.44 | 1.30 | 1.44 | 1.44 | 2.86% | 76,873 |
| Nov 29, 2024 | 1.41 | 1.41 | 1.36 | 1.40 | 1.40 | 2.94% | 23,500 |
| Nov 27, 2024 | 1.43 | 1.46 | 1.35 | 1.36 | 1.36 | -2.86% | 52,683 |
| Nov 26, 2024 | 1.50 | 1.50 | 1.36 | 1.40 | 1.40 | -4.11% | 99,747 |
| Nov 25, 2024 | 1.48 | 1.52 | 1.45 | 1.46 | 1.46 | -0.68% | 26,926 |
| Nov 22, 2024 | 1.43 | 1.52 | 1.43 | 1.47 | 1.47 | 2.80% | 62,146 |
| Nov 21, 2024 | 1.48 | 1.48 | 1.39 | 1.43 | 1.43 | 0.70% | 43,473 |
| Nov 20, 2024 | 1.49 | 1.51 | 1.39 | 1.42 | 1.42 | -6.58% | 86,404 |
| Nov 19, 2024 | 1.38 | 1.56 | 1.38 | 1.52 | 1.52 | 10.14% | 169,027 |
| Nov 18, 2024 | 1.38 | 1.42 | 1.35 | 1.38 | 1.38 | 1.47% | 55,915 |
| Nov 15, 2024 | 1.40 | 1.44 | 1.35 | 1.36 | 1.36 | -5.56% | 71,947 |
| Nov 14, 2024 | 1.42 | 1.46 | 1.36 | 1.44 | 1.44 | - | 59,553 |
| Nov 13, 2024 | 1.47 | 1.52 | 1.42 | 1.44 | 1.44 | -3.36% | 56,584 |
| Nov 12, 2024 | 1.53 | 1.58 | 1.45 | 1.49 | 1.49 | -5.40% | 84,687 |
| Nov 11, 2024 | 1.70 | 1.72 | 1.49 | 1.58 | 1.58 | -7.35% | 362,910 |
| Nov 8, 2024 | 1.72 | 1.77 | 1.67 | 1.70 | 1.70 | 0.59% | 116,188 |
| Nov 7, 2024 | 1.75 | 1.78 | 1.59 | 1.69 | 1.69 | -3.98% | 130,250 |
| Nov 6, 2024 | 1.75 | 1.82 | 1.63 | 1.76 | 1.76 | 5.39% | 341,965 |
| Nov 5, 2024 | 1.65 | 1.69 | 1.58 | 1.67 | 1.67 | 1.21% | 72,433 |
| Nov 4, 2024 | 1.69 | 1.70 | 1.61 | 1.65 | 1.65 | 1.23% | 51,718 |
| Nov 1, 2024 | 1.61 | 1.69 | 1.57 | 1.63 | 1.63 | 1.87% | 55,033 |
| Oct 31, 2024 | 1.73 | 1.77 | 1.56 | 1.60 | 1.60 | -8.05% | 78,843 |
| Oct 30, 2024 | 1.86 | 1.86 | 1.69 | 1.74 | 1.74 | -3.33% | 78,231 |
| Oct 29, 2024 | 1.90 | 1.94 | 1.72 | 1.80 | 1.80 | -6.74% | 121,657 |
| Oct 28, 2024 | 1.84 | 2.00 | 1.84 | 1.93 | 1.93 | 3.76% | 102,087 |
| Oct 25, 2024 | 1.93 | 1.93 | 1.84 | 1.86 | 1.86 | - | 72,476 |
| Oct 24, 2024 | 2.09 | 2.14 | 1.83 | 1.86 | 1.86 | -11.85% | 158,521 |
| Oct 23, 2024 | 2.19 | 2.20 | 2.00 | 2.11 | 2.11 | -3.21% | 79,201 |
| Oct 22, 2024 | 1.93 | 2.20 | 1.93 | 2.18 | 2.18 | 13.54% | 164,758 |
| Oct 21, 2024 | 2.07 | 2.14 | 1.85 | 1.92 | 1.92 | -8.57% | 123,743 |
| Oct 18, 2024 | 1.93 | 2.21 | 1.88 | 2.10 | 2.10 | 9.95% | 280,019 |
| Oct 17, 2024 | 1.84 | 1.98 | 1.75 | 1.91 | 1.91 | 5.52% | 130,164 |
| Oct 16, 2024 | 1.73 | 1.83 | 1.72 | 1.81 | 1.81 | 5.85% | 117,918 |
| Oct 15, 2024 | 1.82 | 1.85 | 1.65 | 1.71 | 1.71 | -5.52% | 125,222 |
| Oct 14, 2024 | 1.93 | 2.02 | 1.78 | 1.81 | 1.81 | -7.18% | 97,824 |
| Oct 11, 2024 | 2.00 | 2.17 | 1.93 | 1.95 | 1.95 | -1.02% | 250,786 |
| Oct 10, 2024 | 1.70 | 1.99 | 1.70 | 1.97 | 1.97 | 14.53% | 269,767 |
| Oct 9, 2024 | 1.66 | 1.77 | 1.66 | 1.72 | 1.72 | 4.24% | 132,664 |
| Oct 8, 2024 | 1.71 | 1.89 | 1.62 | 1.65 | 1.65 | -5.17% | 234,774 |
| Oct 7, 2024 | 2.03 | 2.06 | 1.67 | 1.74 | 1.74 | -15.12% | 334,056 |
| Oct 4, 2024 | 1.78 | 2.13 | 1.78 | 2.05 | 2.05 | 13.89% | 495,622 |
| Oct 3, 2024 | 1.84 | 1.87 | 1.75 | 1.80 | 1.80 | -4.00% | 133,711 |
| Oct 2, 2024 | 1.70 | 1.88 | 1.45 | 1.88 | 1.88 | 7.14% | 699,029 |
| Oct 1, 2024 | 1.86 | 1.94 | 1.72 | 1.75 | 1.75 | -9.33% | 422,137 |
| Sep 30, 2024 | 2.05 | 2.06 | 1.83 | 1.93 | 1.93 | -5.85% | 511,950 |
| Sep 27, 2024 | 2.07 | 2.18 | 1.96 | 2.05 | 2.05 | -4.65% | 544,572 |
| Sep 26, 2024 | 1.98 | 2.22 | 1.85 | 2.15 | 2.15 | 2.38% | 1,128,953 |
| Sep 25, 2024 | 2.52 | 3.18 | 1.91 | 2.10 | 2.10 | 0.24% | 14,420,429 |
| Sep 24, 2024 | 1.97 | 2.12 | 1.87 | 2.10 | 2.10 | 3.46% | 485,868 |
| Sep 23, 2024 | 2.23 | 2.36 | 1.90 | 2.03 | 2.03 | -28.82% | 1,054,232 |
| Sep 20, 2024 | 3.00 | 3.05 | 2.75 | 2.85 | 2.85 | -12.06% | 473,586 |
| Sep 19, 2024 | 4.06 | 4.18 | 2.90 | 3.24 | 3.24 | 4.46% | 3,488,328 |
| Sep 18, 2024 | 2.83 | 3.38 | 2.64 | 3.10 | 3.10 | 12.41% | 1,056,804 |
| Sep 17, 2024 | 2.77 | 3.04 | 2.64 | 2.76 | 2.76 | -4.34% | 266,802 |
| Sep 16, 2024 | 3.29 | 3.29 | 2.78 | 2.88 | 2.88 | -8.57% | 334,110 |
| Sep 13, 2024 | 3.30 | 4.11 | 3.10 | 3.15 | 3.15 | 0.74% | 1,009,540 |
| Sep 12, 2024 | 3.25 | 3.33 | 2.97 | 3.13 | 3.13 | -3.78% | 233,414 |
| Sep 11, 2024 | 5.16 | 5.83 | 3.13 | 3.25 | 3.25 | -11.32% | 1,509,202 |
| Sep 10, 2024 | 4.05 | 4.16 | 3.35 | 3.67 | 3.67 | -8.79% | 470,536 |
| Sep 9, 2024 | 4.20 | 4.31 | 4.00 | 4.02 | 4.02 | -2.64% | 35,842 |
| Sep 6, 2024 | 4.33 | 4.40 | 4.02 | 4.13 | 4.13 | -7.78% | 34,643 |
| Sep 5, 2024 | 4.50 | 4.63 | 4.15 | 4.48 | 4.48 | 3.52% | 81,236 |
| Sep 4, 2024 | 4.38 | 4.50 | 4.25 | 4.32 | 4.32 | -2.74% | 11,124 |
| Sep 3, 2024 | 4.75 | 4.87 | 4.35 | 4.45 | 4.45 | -6.87% | 72,566 |
| Aug 30, 2024 | 4.75 | 4.87 | 4.63 | 4.77 | 4.77 | 1.88% | 13,851 |
| Aug 29, 2024 | 4.57 | 4.69 | 4.56 | 4.69 | 4.69 | 2.67% | 11,149 |
| Aug 28, 2024 | 4.76 | 4.88 | 4.50 | 4.56 | 4.56 | -6.44% | 20,263 |
| Aug 27, 2024 | 4.98 | 5.00 | 4.56 | 4.88 | 4.88 | -2.32% | 20,706 |