Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
2.110
+0.070 (3.43%)
Jun 20, 2025, 4:00 PM - Market closed
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2025 | 4.16 | 4.20 | 4.00 | 4.00 | 4.00 | -0.30% | 1,678 |
| Apr 28, 2025 | 4.08 | 4.20 | 3.94 | 4.01 | 4.01 | -1.57% | 5,480 |
| Apr 25, 2025 | 4.04 | 4.12 | 3.84 | 4.07 | 4.07 | 6.59% | 15,550 |
| Apr 24, 2025 | 3.80 | 3.88 | 3.62 | 3.82 | 3.82 | -2.00% | 5,882 |
| Apr 23, 2025 | 3.95 | 4.04 | 3.72 | 3.90 | 3.90 | 5.23% | 10,009 |
| Apr 22, 2025 | 3.42 | 3.71 | 3.32 | 3.71 | 3.71 | 5.64% | 4,568 |
| Apr 21, 2025 | 3.40 | 3.55 | 3.40 | 3.51 | 3.51 | 0.17% | 2,210 |
| Apr 17, 2025 | 3.58 | 3.64 | 3.32 | 3.50 | 3.50 | -2.72% | 4,208 |
| Apr 16, 2025 | 3.64 | 3.64 | 3.50 | 3.60 | 3.60 | -1.99% | 8,869 |
| Apr 15, 2025 | 3.92 | 4.00 | 3.48 | 3.67 | 3.67 | -5.72% | 23,234 |
| Apr 14, 2025 | 4.32 | 4.80 | 3.48 | 3.90 | 3.90 | -15.30% | 79,138 |
| Apr 11, 2025 | 4.40 | 5.44 | 4.12 | 4.60 | 4.60 | 22.47% | 677,970 |
| Apr 10, 2025 | 3.40 | 3.80 | 3.40 | 3.76 | 3.76 | 11.79% | 10,958 |
| Apr 9, 2025 | 3.00 | 3.39 | 3.00 | 3.36 | 3.36 | 9.09% | 8,230 |