Skip to main content
Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
1.260
-0.030 (-2.33%)
At close: Feb 21, 2025, 4:00 PM
1.300
+0.040 (3.17%)
After-hours: Feb 21, 2025, 5:11 PM EST

Freight Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.281.291.221.261.26-1.56%23,405
Feb 20, 20251.321.361.241.281.28-0.78%42,208
Feb 19, 20251.351.351.261.291.293.20%53,624
Feb 18, 20251.411.411.221.251.25-5.30%52,019
Feb 14, 20251.391.391.321.321.32-3.65%17,702
Feb 13, 20251.391.411.341.371.37-15,977
Feb 12, 20251.451.451.361.371.37-6.80%13,404
Feb 11, 20251.351.501.341.471.476.52%52,888
Feb 10, 20251.311.441.311.381.385.34%94,696
Feb 7, 20251.251.371.231.311.3110.08%101,029
Feb 6, 20251.281.281.171.191.19-3.25%61,121
Feb 5, 20251.291.291.231.231.23-1.60%23,750
Feb 4, 20251.281.341.251.251.25-2.34%16,386
Feb 3, 20251.341.421.261.281.28-3.76%43,165
Jan 31, 20251.401.431.331.331.33-5.67%34,590
Jan 30, 20251.391.441.361.411.411.44%44,844
Jan 29, 20251.411.411.361.391.39-1.42%24,481
Jan 28, 20251.471.471.391.411.41-4.08%29,714
Jan 27, 20251.481.491.411.471.471.38%22,352
Jan 24, 20251.451.531.431.451.45-28,828
Jan 23, 20251.431.491.411.451.45-0.68%47,409
Jan 22, 20251.331.461.311.461.468.15%107,810
Jan 21, 20251.391.411.281.351.35-0.74%124,422
Jan 17, 20251.391.411.311.361.36-2.16%51,120
Jan 16, 20251.411.471.351.391.390.72%144,342
Jan 15, 20251.461.461.371.381.38-2.82%50,829
Jan 14, 20251.331.461.331.421.427.58%149,223
Jan 13, 20251.501.521.251.321.32-20.48%477,733
Jan 10, 20251.601.691.561.661.664.40%95,268
Jan 8, 20251.901.931.581.591.59-20.50%1,598,662
Jan 7, 20252.182.191.982.002.00-4.31%84,727
Jan 6, 20252.302.341.922.092.09-6.28%156,592
Jan 3, 20252.062.252.062.232.239.31%91,045
Jan 2, 20251.872.201.872.042.047.94%235,551
Dec 31, 20242.022.021.831.891.89-2.07%148,119
Dec 30, 20241.972.011.831.931.93-2.03%96,071
Dec 27, 20241.942.061.941.971.971.55%59,430
Dec 26, 20241.911.961.831.941.941.57%42,528
Dec 24, 20242.052.051.851.911.91-5.91%71,021
Dec 23, 20241.802.091.752.032.0314.69%292,500
Dec 20, 20241.721.851.671.771.775.36%107,787
Dec 19, 20241.581.741.571.681.687.69%87,684
Dec 18, 20241.621.681.561.561.56-6.59%56,574
Dec 17, 20241.621.701.561.671.672.45%78,320
Dec 16, 20241.651.681.561.631.63-4.68%83,430
Dec 13, 20241.731.751.661.711.71-1.16%41,655
Dec 12, 20241.741.851.691.731.73-1.14%78,750
Dec 11, 20241.741.791.671.751.75-92,034
Dec 10, 20241.701.771.621.751.754.17%131,584
Dec 9, 20241.811.851.491.681.6810.53%1,759,241
Dec 6, 20241.681.701.451.521.52-6.17%170,758
Dec 5, 20241.611.761.511.621.621.89%371,368
Dec 4, 20241.461.601.421.591.598.16%145,304
Dec 3, 20241.491.571.371.471.472.08%183,954
Dec 2, 20241.381.441.301.441.442.86%76,873
Nov 29, 20241.411.411.361.401.402.94%23,500
Nov 27, 20241.431.461.351.361.36-2.86%52,683
Nov 26, 20241.501.501.361.401.40-4.11%99,747
Nov 25, 20241.481.521.451.461.46-0.68%26,926
Nov 22, 20241.431.521.431.471.472.80%62,146
Nov 21, 20241.481.481.391.431.430.70%43,473
Nov 20, 20241.491.511.391.421.42-6.58%86,404
Nov 19, 20241.381.561.381.521.5210.14%169,027
Nov 18, 20241.381.421.351.381.381.47%55,915
Nov 15, 20241.401.441.351.361.36-5.56%71,947
Nov 14, 20241.421.461.361.441.44-59,553
Nov 13, 20241.471.521.421.441.44-3.36%56,584
Nov 12, 20241.531.581.451.491.49-5.40%84,687
Nov 11, 20241.701.721.491.581.58-7.35%362,910
Nov 8, 20241.721.771.671.701.700.59%116,188
Nov 7, 20241.751.781.591.691.69-3.98%130,250
Nov 6, 20241.751.821.631.761.765.39%341,965
Nov 5, 20241.651.691.581.671.671.21%72,433
Nov 4, 20241.691.701.611.651.651.23%51,718
Nov 1, 20241.611.691.571.631.631.87%55,033
Oct 31, 20241.731.771.561.601.60-8.05%78,843
Oct 30, 20241.861.861.691.741.74-3.33%78,231
Oct 29, 20241.901.941.721.801.80-6.74%121,657
Oct 28, 20241.842.001.841.931.933.76%102,087
Oct 25, 20241.931.931.841.861.86-72,476
Oct 24, 20242.092.141.831.861.86-11.85%158,521
Oct 23, 20242.192.202.002.112.11-3.21%79,201
Oct 22, 20241.932.201.932.182.1813.54%164,758
Oct 21, 20242.072.141.851.921.92-8.57%123,743
Oct 18, 20241.932.211.882.102.109.95%280,019
Oct 17, 20241.841.981.751.911.915.52%130,164
Oct 16, 20241.731.831.721.811.815.85%117,918
Oct 15, 20241.821.851.651.711.71-5.52%125,222
Oct 14, 20241.932.021.781.811.81-7.18%97,824
Oct 11, 20242.002.171.931.951.95-1.02%250,786
Oct 10, 20241.701.991.701.971.9714.53%269,767
Oct 9, 20241.661.771.661.721.724.24%132,664
Oct 8, 20241.711.891.621.651.65-5.17%234,774
Oct 7, 20242.032.061.671.741.74-15.12%334,056
Oct 4, 20241.782.131.782.052.0513.89%495,622
Oct 3, 20241.841.871.751.801.80-4.00%133,711
Oct 2, 20241.701.881.451.881.887.14%699,029
Oct 1, 20241.861.941.721.751.75-9.33%422,137
Sep 30, 20242.052.061.831.931.93-5.85%511,950
Sep 27, 20242.072.181.962.052.05-4.65%544,572