Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
1.380
+0.030 (2.22%)
At close: Oct 8, 2025, 4:00 PM EDT
1.420
+0.040 (2.90%)
After-hours: Oct 8, 2025, 6:14 PM EDT
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | 2.22% | 50,521 |
| Oct 7, 2025 | 1.46 | 1.46 | 1.34 | 1.35 | 1.35 | -6.90% | 124,236 |
| Oct 6, 2025 | 1.37 | 1.45 | 1.37 | 1.45 | 1.45 | 4.32% | 169,737 |
| Oct 3, 2025 | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | 3.73% | 118,321 |
| Oct 2, 2025 | 1.32 | 1.38 | 1.29 | 1.34 | 1.34 | 3.88% | 230,002 |
| Oct 1, 2025 | 1.26 | 1.32 | 1.26 | 1.29 | 1.29 | 0.78% | 142,482 |
| Sep 30, 2025 | 1.27 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 80,122 |
| Sep 29, 2025 | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | 1.61% | 76,550 |
| Sep 26, 2025 | 1.30 | 1.32 | 1.24 | 1.24 | 1.24 | -4.62% | 89,414 |
| Sep 25, 2025 | 1.30 | 1.33 | 1.27 | 1.30 | 1.30 | -0.76% | 69,651 |
| Sep 24, 2025 | 1.30 | 1.35 | 1.30 | 1.31 | 1.31 | - | 92,890 |
| Sep 23, 2025 | 1.30 | 1.38 | 1.30 | 1.31 | 1.31 | -0.76% | 102,483 |
| Sep 22, 2025 | 1.38 | 1.41 | 1.32 | 1.32 | 1.32 | -2.94% | 143,833 |
| Sep 19, 2025 | 1.28 | 1.39 | 1.28 | 1.36 | 1.36 | 5.43% | 261,277 |
| Sep 18, 2025 | 1.26 | 1.39 | 1.26 | 1.29 | 1.29 | 2.38% | 277,855 |
| Sep 17, 2025 | 1.32 | 1.33 | 1.25 | 1.26 | 1.26 | -3.08% | 460,615 |
| Sep 16, 2025 | 1.38 | 1.38 | 1.24 | 1.30 | 1.30 | -12.75% | 1,063,950 |
| Sep 15, 2025 | 2.06 | 2.06 | 1.43 | 1.49 | 1.49 | 5.67% | 33,039,830 |
| Sep 12, 2025 | 1.45 | 1.45 | 1.37 | 1.41 | 1.41 | -1.40% | 52,686 |
| Sep 11, 2025 | 1.34 | 1.50 | 1.31 | 1.43 | 1.43 | 8.33% | 151,739 |
| Sep 10, 2025 | 1.35 | 1.38 | 1.31 | 1.32 | 1.32 | -3.65% | 76,161 |
| Sep 9, 2025 | 1.34 | 1.39 | 1.24 | 1.37 | 1.37 | 5.38% | 149,906 |
| Sep 8, 2025 | 1.17 | 1.34 | 1.16 | 1.30 | 1.30 | 11.11% | 201,277 |
| Sep 5, 2025 | 1.19 | 1.23 | 1.16 | 1.17 | 1.17 | -8.59% | 153,157 |
| Sep 4, 2025 | 1.19 | 1.50 | 1.18 | 1.28 | 1.28 | 8.47% | 1,608,046 |
| Sep 3, 2025 | 1.21 | 1.23 | 1.17 | 1.18 | 1.18 | -3.28% | 49,924 |
| Sep 2, 2025 | 1.21 | 1.25 | 1.17 | 1.22 | 1.22 | -0.81% | 30,922 |
| Aug 29, 2025 | 1.28 | 1.29 | 1.18 | 1.23 | 1.23 | -3.00% | 42,771 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | -1.71% | 24,384 |
| Aug 27, 2025 | 1.28 | 1.33 | 1.25 | 1.29 | 1.29 | - | 47,034 |
| Aug 26, 2025 | 1.23 | 1.30 | 1.16 | 1.29 | 1.29 | 4.03% | 46,590 |
| Aug 25, 2025 | 1.20 | 1.27 | 1.15 | 1.24 | 1.24 | 3.77% | 191,328 |
| Aug 22, 2025 | 1.25 | 1.27 | 1.19 | 1.20 | 1.20 | -3.63% | 90,294 |
| Aug 21, 2025 | 1.23 | 1.24 | 1.15 | 1.24 | 1.24 | -2.36% | 70,453 |
| Aug 20, 2025 | 1.32 | 1.32 | 1.21 | 1.27 | 1.27 | -3.79% | 76,358 |
| Aug 19, 2025 | 1.39 | 1.40 | 1.27 | 1.32 | 1.32 | -2.22% | 97,254 |
| Aug 18, 2025 | 1.38 | 1.41 | 1.35 | 1.35 | 1.35 | -1.10% | 22,395 |
| Aug 15, 2025 | 1.40 | 1.46 | 1.35 | 1.37 | 1.37 | -4.55% | 57,044 |
| Aug 14, 2025 | 1.42 | 1.46 | 1.36 | 1.43 | 1.43 | -0.90% | 45,369 |
| Aug 13, 2025 | 1.48 | 1.50 | 1.37 | 1.44 | 1.44 | -2.50% | 140,089 |
| Aug 12, 2025 | 1.51 | 1.56 | 1.47 | 1.48 | 1.48 | -3.58% | 32,851 |
| Aug 11, 2025 | 1.56 | 1.58 | 1.48 | 1.54 | 1.54 | -1.60% | 54,952 |
| Aug 8, 2025 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | -1.27% | 35,895 |
| Aug 7, 2025 | 1.58 | 1.62 | 1.52 | 1.58 | 1.58 | 1.94% | 38,839 |
| Aug 6, 2025 | 1.61 | 1.69 | 1.53 | 1.55 | 1.55 | -4.38% | 46,335 |
| Aug 5, 2025 | 1.60 | 1.64 | 1.56 | 1.62 | 1.62 | 2.59% | 27,598 |
| Aug 4, 2025 | 1.50 | 1.62 | 1.48 | 1.58 | 1.58 | 5.33% | 37,681 |
| Aug 1, 2025 | 1.55 | 1.55 | 1.45 | 1.50 | 1.50 | -4.52% | 52,318 |
| Jul 31, 2025 | 1.59 | 1.61 | 1.53 | 1.57 | 1.57 | -1.19% | 49,234 |
| Jul 30, 2025 | 1.58 | 1.65 | 1.55 | 1.59 | 1.59 | - | 118,678 |