Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
1.030
-0.140 (-11.97%)
At close: Oct 30, 2025, 4:00 PM EDT
0.9799
-0.0500 (-4.86%)
Pre-market: Oct 31, 2025, 4:11 AM EDT

Freight Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20251.121.131.031.031.03-11.97%924,551
Oct 29, 20251.221.371.151.171.17-16.43%2,784,083
Oct 28, 20251.802.051.371.401.4013.82%106,533,391
Oct 27, 20251.211.241.151.231.235.13%33,359,039
Oct 24, 20251.181.191.161.171.17-0.85%54,025
Oct 23, 20251.181.191.161.181.18-49,561
Oct 22, 20251.221.241.161.181.18-4.07%151,026
Oct 21, 20251.261.261.221.231.23-1.60%56,544
Oct 20, 20251.221.291.221.251.252.46%96,651
Oct 17, 20251.261.301.211.221.22-2.40%245,226
Oct 16, 20251.281.301.241.251.25-2.34%98,889
Oct 15, 20251.251.341.241.281.28-116,124
Oct 14, 20251.281.321.251.281.280.79%76,936
Oct 13, 20251.291.311.251.271.27-0.78%138,964
Oct 10, 20251.381.391.281.281.28-7.91%109,016
Oct 9, 20251.381.411.371.391.390.72%53,804
Oct 8, 20251.351.431.351.381.382.22%52,537
Oct 7, 20251.461.461.341.351.35-6.90%124,236
Oct 6, 20251.371.451.371.451.454.32%169,737
Oct 3, 20251.341.391.341.391.393.73%118,321
Oct 2, 20251.321.381.291.341.343.88%230,002
Oct 1, 20251.261.321.261.291.290.78%142,482
Sep 30, 20251.271.301.261.281.281.59%80,122
Sep 29, 20251.241.281.241.261.261.61%76,550
Sep 26, 20251.301.321.241.241.24-4.62%89,414
Sep 25, 20251.301.331.271.301.30-0.76%69,651
Sep 24, 20251.301.351.301.311.31-92,890
Sep 23, 20251.301.381.301.311.31-0.76%102,483
Sep 22, 20251.381.411.321.321.32-2.94%143,833
Sep 19, 20251.281.391.281.361.365.43%261,277
Sep 18, 20251.261.391.261.291.292.38%277,855
Sep 17, 20251.321.331.251.261.26-3.08%460,615
Sep 16, 20251.381.381.241.301.30-12.75%1,063,950
Sep 15, 20252.062.061.431.491.495.67%33,039,830
Sep 12, 20251.451.451.371.411.41-1.40%52,686
Sep 11, 20251.341.501.311.431.438.33%151,739
Sep 10, 20251.351.381.311.321.32-3.65%76,161
Sep 9, 20251.341.391.241.371.375.38%149,906
Sep 8, 20251.171.341.161.301.3011.11%201,277
Sep 5, 20251.191.231.161.171.17-8.59%153,157
Sep 4, 20251.191.501.181.281.288.47%1,608,046
Sep 3, 20251.211.231.171.181.18-3.28%49,924
Sep 2, 20251.211.251.171.221.22-0.81%30,922
Aug 29, 20251.281.291.181.231.23-3.00%42,771
Aug 28, 20251.291.291.261.271.27-1.71%24,384
Aug 27, 20251.281.331.251.291.29-47,034
Aug 26, 20251.231.301.161.291.294.03%46,590
Aug 25, 20251.201.271.151.241.243.77%191,328
Aug 22, 20251.251.271.191.201.20-3.63%90,294
Aug 21, 20251.231.241.151.241.24-2.36%70,453