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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 1.12 | 1.13 | 1.03 | 1.03 | 1.03 | -11.97% | 924,551 |
| Oct 29, 2025 | 1.22 | 1.37 | 1.15 | 1.17 | 1.17 | -16.43% | 2,784,083 |
| Oct 28, 2025 | 1.80 | 2.05 | 1.37 | 1.40 | 1.40 | 13.82% | 106,533,391 |
| Oct 27, 2025 | 1.21 | 1.24 | 1.15 | 1.23 | 1.23 | 5.13% | 33,359,039 |
| Oct 24, 2025 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 54,025 |
| Oct 23, 2025 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | - | 49,561 |
| Oct 22, 2025 | 1.22 | 1.24 | 1.16 | 1.18 | 1.18 | -4.07% | 151,026 |
| Oct 21, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -1.60% | 56,544 |
| Oct 20, 2025 | 1.22 | 1.29 | 1.22 | 1.25 | 1.25 | 2.46% | 96,651 |
| Oct 17, 2025 | 1.26 | 1.30 | 1.21 | 1.22 | 1.22 | -2.40% | 245,226 |
| Oct 16, 2025 | 1.28 | 1.30 | 1.24 | 1.25 | 1.25 | -2.34% | 98,889 |
| Oct 15, 2025 | 1.25 | 1.34 | 1.24 | 1.28 | 1.28 | - | 116,124 |
| Oct 14, 2025 | 1.28 | 1.32 | 1.25 | 1.28 | 1.28 | 0.79% | 76,936 |
| Oct 13, 2025 | 1.29 | 1.31 | 1.25 | 1.27 | 1.27 | -0.78% | 138,964 |
| Oct 10, 2025 | 1.38 | 1.39 | 1.28 | 1.28 | 1.28 | -7.91% | 109,016 |
| Oct 9, 2025 | 1.38 | 1.41 | 1.37 | 1.39 | 1.39 | 0.72% | 53,804 |
| Oct 8, 2025 | 1.35 | 1.43 | 1.35 | 1.38 | 1.38 | 2.22% | 52,537 |
| 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 |