Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
2.020
+0.050 (2.54%)
At close: Jul 11, 2025, 4:00 PM
2.050
+0.030 (1.49%)
After-hours: Jul 11, 2025, 7:52 PM EDT
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 1.95 | 2.11 | 1.94 | 2.02 | 2.02 | 2.54% | 102,129 |
| Jul 10, 2025 | 1.84 | 1.97 | 1.84 | 1.97 | 1.97 | 7.07% | 127,534 |
| Jul 9, 2025 | 1.81 | 1.87 | 1.79 | 1.84 | 1.84 | 1.66% | 39,225 |
| Jul 8, 2025 | 1.78 | 1.85 | 1.76 | 1.81 | 1.81 | 1.69% | 41,676 |
| Jul 7, 2025 | 1.82 | 1.84 | 1.75 | 1.78 | 1.78 | -2.41% | 71,771 |
| Jul 3, 2025 | 1.86 | 1.88 | 1.81 | 1.82 | 1.82 | -0.33% | 37,867 |
| Jul 2, 2025 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | - | 17,394 |
| Jul 1, 2025 | 1.82 | 1.86 | 1.79 | 1.83 | 1.83 | 2.23% | 45,381 |
| Jun 30, 2025 | 1.89 | 1.89 | 1.76 | 1.79 | 1.79 | -1.65% | 57,863 |
| Jun 27, 2025 | 1.89 | 1.96 | 1.80 | 1.82 | 1.82 | -2.15% | 56,659 |
| Jun 26, 2025 | 1.84 | 1.86 | 1.73 | 1.86 | 1.86 | 4.20% | 64,075 |
| Jun 25, 2025 | 1.87 | 1.89 | 1.75 | 1.79 | 1.79 | -4.80% | 63,034 |
| Jun 24, 2025 | 1.94 | 1.97 | 1.54 | 1.88 | 1.88 | -3.35% | 184,315 |
| Jun 23, 2025 | 2.10 | 2.10 | 1.91 | 1.94 | 1.94 | -8.06% | 103,277 |
| Jun 20, 2025 | 2.06 | 2.16 | 2.04 | 2.11 | 2.11 | 3.43% | 82,943 |
| Jun 18, 2025 | 2.04 | 2.04 | 1.97 | 2.04 | 2.04 | 2.51% | 44,377 |
| Jun 17, 2025 | 2.03 | 2.08 | 1.99 | 1.99 | 1.99 | -1.00% | 75,229 |
| Jun 16, 2025 | 2.17 | 2.17 | 2.01 | 2.01 | 2.01 | -7.37% | 120,452 |
| Jun 13, 2025 | 2.27 | 2.30 | 2.17 | 2.17 | 2.17 | -6.47% | 74,219 |
| Jun 12, 2025 | 2.41 | 2.41 | 2.28 | 2.32 | 2.32 | -1.28% | 87,223 |
| Jun 11, 2025 | 2.35 | 2.45 | 2.35 | 2.35 | 2.35 | 1.73% | 75,960 |
| Jun 10, 2025 | 2.39 | 2.59 | 2.31 | 2.31 | 2.31 | -6.10% | 143,845 |
| Jun 9, 2025 | 2.48 | 2.52 | 2.31 | 2.46 | 2.46 | -0.81% | 103,201 |
| Jun 6, 2025 | 2.43 | 2.53 | 2.39 | 2.48 | 2.48 | 1.22% | 107,008 |
| Jun 5, 2025 | 2.71 | 2.75 | 2.43 | 2.45 | 2.45 | -8.24% | 209,246 |
| Jun 4, 2025 | 2.47 | 2.79 | 2.40 | 2.67 | 2.67 | 10.33% | 406,431 |
| Jun 3, 2025 | 2.32 | 2.70 | 2.31 | 2.42 | 2.42 | 5.22% | 375,774 |
| Jun 2, 2025 | 2.14 | 2.40 | 2.06 | 2.30 | 2.30 | 7.48% | 308,398 |
| 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 |