Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
1.500
+0.140 (10.29%)
At close: Mar 10, 2025, 4:00 PM
1.497
-0.003 (-0.21%)
After-hours: Mar 10, 2025, 7:58 PM EST
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 1.36 | 1.54 | 1.32 | 1.50 | 1.50 | 10.29% | 149,920 |
| Mar 7, 2025 | 1.37 | 1.50 | 1.35 | 1.36 | 1.36 | -2.16% | 250,651 |
| Mar 6, 2025 | 1.80 | 1.95 | 1.39 | 1.39 | 1.39 | -13.66% | 1,221,118 |
| Mar 5, 2025 | 1.64 | 1.80 | 1.47 | 1.61 | 1.61 | 1.90% | 2,384,686 |
| Mar 4, 2025 | 1.21 | 1.99 | 1.19 | 1.58 | 1.58 | 53.40% | 77,532,389 |
| Mar 3, 2025 | 1.14 | 1.14 | 1.03 | 1.03 | 1.03 | -8.04% | 47,998 |
| Feb 28, 2025 | 1.16 | 1.18 | 1.11 | 1.12 | 1.12 | -5.88% | 12,279 |
| Feb 27, 2025 | 1.23 | 1.27 | 1.19 | 1.19 | 1.19 | -2.46% | 20,383 |
| Feb 26, 2025 | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | 3.39% | 12,987 |
| Feb 25, 2025 | 1.22 | 1.29 | 1.18 | 1.18 | 1.18 | -3.28% | 20,453 |
| Feb 24, 2025 | 1.26 | 1.29 | 1.21 | 1.22 | 1.22 | -3.17% | 25,873 |
| Feb 21, 2025 | 1.28 | 1.29 | 1.22 | 1.26 | 1.26 | -1.56% | 23,405 |
| Feb 20, 2025 | 1.32 | 1.36 | 1.24 | 1.28 | 1.28 | -0.78% | 42,208 |
| Feb 19, 2025 | 1.35 | 1.35 | 1.26 | 1.29 | 1.29 | 3.20% | 53,624 |
| Feb 18, 2025 | 1.41 | 1.41 | 1.22 | 1.25 | 1.25 | -5.30% | 52,019 |
| Feb 14, 2025 | 1.39 | 1.39 | 1.32 | 1.32 | 1.32 | -3.65% | 17,702 |
| Feb 13, 2025 | 1.39 | 1.41 | 1.34 | 1.37 | 1.37 | - | 15,977 |
| Feb 12, 2025 | 1.45 | 1.45 | 1.36 | 1.37 | 1.37 | -6.80% | 13,404 |
| Feb 11, 2025 | 1.35 | 1.50 | 1.34 | 1.47 | 1.47 | 6.52% | 52,888 |
| Feb 10, 2025 | 1.31 | 1.44 | 1.31 | 1.38 | 1.38 | 5.34% | 94,696 |
| Feb 7, 2025 | 1.25 | 1.37 | 1.23 | 1.31 | 1.31 | 10.08% | 101,029 |
| Feb 6, 2025 | 1.28 | 1.28 | 1.17 | 1.19 | 1.19 | -3.25% | 61,121 |
| Feb 5, 2025 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -1.60% | 23,750 |
| Feb 4, 2025 | 1.28 | 1.34 | 1.25 | 1.25 | 1.25 | -2.34% | 16,386 |
| Feb 3, 2025 | 1.34 | 1.42 | 1.26 | 1.28 | 1.28 | -3.76% | 43,165 |
| Jan 31, 2025 | 1.40 | 1.43 | 1.33 | 1.33 | 1.33 | -5.67% | 34,590 |
| Jan 30, 2025 | 1.39 | 1.44 | 1.36 | 1.41 | 1.41 | 1.44% | 44,844 |
| Jan 29, 2025 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -1.42% | 24,481 |
| Jan 28, 2025 | 1.47 | 1.47 | 1.39 | 1.41 | 1.41 | -4.08% | 29,714 |
| Jan 27, 2025 | 1.48 | 1.49 | 1.41 | 1.47 | 1.47 | 1.38% | 22,352 |
| Jan 24, 2025 | 1.45 | 1.53 | 1.43 | 1.45 | 1.45 | - | 28,828 |
| Jan 23, 2025 | 1.43 | 1.49 | 1.41 | 1.45 | 1.45 | -0.68% | 47,409 |
| Jan 22, 2025 | 1.33 | 1.46 | 1.31 | 1.46 | 1.46 | 8.15% | 107,810 |
| Jan 21, 2025 | 1.39 | 1.41 | 1.28 | 1.35 | 1.35 | -0.74% | 124,422 |
| Jan 17, 2025 | 1.39 | 1.41 | 1.31 | 1.36 | 1.36 | -2.16% | 51,120 |
| Jan 16, 2025 | 1.41 | 1.47 | 1.35 | 1.39 | 1.39 | 0.72% | 144,342 |
| Jan 15, 2025 | 1.46 | 1.46 | 1.37 | 1.38 | 1.38 | -2.82% | 50,829 |
| Jan 14, 2025 | 1.33 | 1.46 | 1.33 | 1.42 | 1.42 | 7.58% | 149,223 |
| Jan 13, 2025 | 1.50 | 1.52 | 1.25 | 1.32 | 1.32 | -20.48% | 477,733 |
| Jan 10, 2025 | 1.60 | 1.69 | 1.56 | 1.66 | 1.66 | 4.40% | 95,268 |
| Jan 8, 2025 | 1.90 | 1.93 | 1.58 | 1.59 | 1.59 | -20.50% | 1,598,662 |
| Jan 7, 2025 | 2.18 | 2.19 | 1.98 | 2.00 | 2.00 | -4.31% | 84,727 |
| Jan 6, 2025 | 2.30 | 2.34 | 1.92 | 2.09 | 2.09 | -6.28% | 156,592 |
| Jan 3, 2025 | 2.06 | 2.25 | 2.06 | 2.23 | 2.23 | 9.31% | 91,045 |
| Jan 2, 2025 | 1.87 | 2.20 | 1.87 | 2.04 | 2.04 | 7.94% | 235,551 |
| Dec 31, 2024 | 2.02 | 2.02 | 1.83 | 1.89 | 1.89 | -2.07% | 148,119 |
| Dec 30, 2024 | 1.97 | 2.01 | 1.83 | 1.93 | 1.93 | -2.03% | 96,071 |
| Dec 27, 2024 | 1.94 | 2.06 | 1.94 | 1.97 | 1.97 | 1.55% | 59,430 |
| Dec 26, 2024 | 1.91 | 1.96 | 1.83 | 1.94 | 1.94 | 1.57% | 42,528 |
| Dec 24, 2024 | 2.05 | 2.05 | 1.85 | 1.91 | 1.91 | -5.91% | 71,021 |