Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
1.420
-0.100 (-6.58%)
At close: Nov 20, 2024, 4:00 PM
1.441
+0.021 (1.46%)
After-hours: Nov 20, 2024, 7:52 PM EST
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.49 | 1.51 | 1.39 | 1.42 | 1.42 | -6.58% | 86,404 |
| Nov 19, 2024 | 1.38 | 1.56 | 1.38 | 1.52 | 1.52 | 10.14% | 169,027 |
| Nov 18, 2024 | 1.38 | 1.42 | 1.35 | 1.38 | 1.38 | 1.47% | 55,915 |
| Nov 15, 2024 | 1.40 | 1.44 | 1.35 | 1.36 | 1.36 | -5.56% | 71,947 |
| Nov 14, 2024 | 1.42 | 1.46 | 1.36 | 1.44 | 1.44 | - | 59,553 |
| Nov 13, 2024 | 1.47 | 1.52 | 1.42 | 1.44 | 1.44 | -3.36% | 56,584 |
| Nov 12, 2024 | 1.53 | 1.58 | 1.45 | 1.49 | 1.49 | -5.40% | 84,687 |
| Nov 11, 2024 | 1.70 | 1.72 | 1.49 | 1.58 | 1.58 | -7.35% | 362,910 |
| Nov 8, 2024 | 1.72 | 1.77 | 1.67 | 1.70 | 1.70 | 0.59% | 116,188 |
| Nov 7, 2024 | 1.75 | 1.78 | 1.59 | 1.69 | 1.69 | -3.98% | 130,250 |
| Nov 6, 2024 | 1.75 | 1.82 | 1.63 | 1.76 | 1.76 | 5.39% | 341,965 |
| Nov 5, 2024 | 1.65 | 1.69 | 1.58 | 1.67 | 1.67 | 1.21% | 72,433 |
| Nov 4, 2024 | 1.69 | 1.70 | 1.61 | 1.65 | 1.65 | 1.23% | 51,718 |
| Nov 1, 2024 | 1.61 | 1.69 | 1.57 | 1.63 | 1.63 | 1.87% | 55,033 |
| Oct 31, 2024 | 1.73 | 1.77 | 1.56 | 1.60 | 1.60 | -8.05% | 78,843 |
| Oct 30, 2024 | 1.86 | 1.86 | 1.69 | 1.74 | 1.74 | -3.33% | 78,231 |
| Oct 29, 2024 | 1.90 | 1.94 | 1.72 | 1.80 | 1.80 | -6.74% | 121,657 |
| Oct 28, 2024 | 1.84 | 2.00 | 1.84 | 1.93 | 1.93 | 3.76% | 102,087 |
| Oct 25, 2024 | 1.93 | 1.93 | 1.84 | 1.86 | 1.86 | - | 72,476 |
| Oct 24, 2024 | 2.09 | 2.14 | 1.83 | 1.86 | 1.86 | -11.85% | 158,521 |
| Oct 23, 2024 | 2.19 | 2.20 | 2.00 | 2.11 | 2.11 | -3.21% | 79,201 |
| Oct 22, 2024 | 1.93 | 2.20 | 1.93 | 2.18 | 2.18 | 13.54% | 164,758 |
| Oct 21, 2024 | 2.07 | 2.14 | 1.85 | 1.92 | 1.92 | -8.57% | 123,743 |
| Oct 18, 2024 | 1.93 | 2.21 | 1.88 | 2.10 | 2.10 | 9.95% | 280,019 |
| Oct 17, 2024 | 1.84 | 1.98 | 1.75 | 1.91 | 1.91 | 5.52% | 130,164 |
| Oct 16, 2024 | 1.73 | 1.83 | 1.72 | 1.81 | 1.81 | 5.85% | 117,918 |
| Oct 15, 2024 | 1.82 | 1.85 | 1.65 | 1.71 | 1.71 | -5.52% | 125,222 |
| Oct 14, 2024 | 1.93 | 2.02 | 1.78 | 1.81 | 1.81 | -7.18% | 97,824 |
| Oct 11, 2024 | 2.00 | 2.17 | 1.93 | 1.95 | 1.95 | -1.02% | 250,786 |
| Oct 10, 2024 | 1.70 | 1.99 | 1.70 | 1.97 | 1.97 | 14.53% | 269,767 |
| Oct 9, 2024 | 1.66 | 1.77 | 1.66 | 1.72 | 1.72 | 4.24% | 132,664 |
| Oct 8, 2024 | 1.71 | 1.89 | 1.62 | 1.65 | 1.65 | -5.17% | 234,774 |
| Oct 7, 2024 | 2.03 | 2.06 | 1.67 | 1.74 | 1.74 | -15.12% | 334,056 |
| Oct 4, 2024 | 1.78 | 2.13 | 1.78 | 2.05 | 2.05 | 13.89% | 495,622 |
| Oct 3, 2024 | 1.84 | 1.87 | 1.75 | 1.80 | 1.80 | -4.00% | 133,711 |
| Oct 2, 2024 | 1.70 | 1.88 | 1.45 | 1.88 | 1.88 | 7.14% | 699,029 |
| Oct 1, 2024 | 1.86 | 1.94 | 1.72 | 1.75 | 1.75 | -9.33% | 422,137 |
| Sep 30, 2024 | 2.05 | 2.06 | 1.83 | 1.93 | 1.93 | -5.85% | 511,950 |
| Sep 27, 2024 | 2.07 | 2.18 | 1.96 | 2.05 | 2.05 | -4.65% | 544,572 |
| Sep 26, 2024 | 1.98 | 2.22 | 1.85 | 2.15 | 2.15 | 2.38% | 1,128,953 |
| Sep 25, 2024 | 2.52 | 3.18 | 1.91 | 2.10 | 2.10 | 0.24% | 14,420,429 |
| Sep 24, 2024 | 1.97 | 2.12 | 1.87 | 2.10 | 2.10 | 3.46% | 485,868 |
| Sep 23, 2024 | 2.23 | 2.36 | 1.90 | 2.03 | 2.03 | -28.82% | 1,054,232 |
| Sep 20, 2024 | 3.00 | 3.05 | 2.75 | 2.85 | 2.85 | -12.06% | 473,586 |
| Sep 19, 2024 | 4.06 | 4.18 | 2.90 | 3.24 | 3.24 | 4.46% | 3,488,328 |
| Sep 18, 2024 | 2.83 | 3.38 | 2.64 | 3.10 | 3.10 | 12.41% | 1,056,804 |
| Sep 17, 2024 | 2.77 | 3.04 | 2.64 | 2.76 | 2.76 | -4.34% | 266,802 |
| Sep 16, 2024 | 3.29 | 3.29 | 2.78 | 2.88 | 2.88 | -8.57% | 334,110 |
| Sep 13, 2024 | 3.30 | 4.11 | 3.10 | 3.15 | 3.15 | 0.74% | 1,009,540 |
| Sep 12, 2024 | 3.25 | 3.33 | 2.97 | 3.13 | 3.13 | -3.78% | 233,414 |
| Sep 11, 2024 | 5.16 | 5.83 | 3.13 | 3.25 | 3.25 | -11.32% | 1,509,202 |
| Sep 10, 2024 | 4.05 | 4.16 | 3.35 | 3.67 | 3.67 | -8.79% | 470,536 |
| Sep 9, 2024 | 4.20 | 4.31 | 4.00 | 4.02 | 4.02 | -2.64% | 35,842 |
| Sep 6, 2024 | 4.33 | 4.40 | 4.02 | 4.13 | 4.13 | -7.78% | 34,643 |
| Sep 5, 2024 | 4.50 | 4.63 | 4.15 | 4.48 | 4.48 | 3.52% | 81,236 |
| Sep 4, 2024 | 4.38 | 4.50 | 4.25 | 4.32 | 4.32 | -2.74% | 11,124 |
| Sep 3, 2024 | 4.75 | 4.87 | 4.35 | 4.45 | 4.45 | -6.87% | 72,566 |
| Aug 30, 2024 | 4.75 | 4.87 | 4.63 | 4.77 | 4.77 | 1.88% | 13,851 |
| Aug 29, 2024 | 4.57 | 4.69 | 4.56 | 4.69 | 4.69 | 2.67% | 11,149 |
| Aug 28, 2024 | 4.76 | 4.88 | 4.50 | 4.56 | 4.56 | -6.44% | 20,263 |
| Aug 27, 2024 | 4.98 | 5.00 | 4.56 | 4.88 | 4.88 | -2.32% | 20,706 |
| Aug 26, 2024 | 5.40 | 5.40 | 4.67 | 4.99 | 4.99 | -2.95% | 26,792 |
| Aug 23, 2024 | 5.00 | 5.20 | 4.75 | 5.15 | 5.15 | 2.90% | 19,058 |
| Aug 22, 2024 | 5.29 | 5.38 | 4.80 | 5.00 | 5.00 | -3.90% | 17,097 |
| Aug 21, 2024 | 5.26 | 5.40 | 4.97 | 5.20 | 5.20 | -0.29% | 10,596 |
| Aug 20, 2024 | 5.45 | 5.50 | 4.93 | 5.22 | 5.22 | 1.85% | 13,793 |
| Aug 19, 2024 | 5.00 | 5.22 | 4.94 | 5.12 | 5.12 | 1.65% | 28,185 |
| Aug 16, 2024 | 4.83 | 5.20 | 4.71 | 5.04 | 5.04 | 6.11% | 31,530 |
| Aug 15, 2024 | 4.69 | 4.88 | 4.50 | 4.75 | 4.75 | 4.86% | 27,594 |
| Aug 14, 2024 | 4.68 | 4.83 | 4.50 | 4.53 | 4.53 | -0.88% | 28,787 |
| Aug 13, 2024 | 4.45 | 4.63 | 4.32 | 4.57 | 4.57 | 2.70% | 16,495 |
| Aug 12, 2024 | 4.56 | 4.56 | 4.27 | 4.45 | 4.45 | -1.11% | 13,776 |
| Aug 9, 2024 | 4.62 | 4.65 | 4.43 | 4.50 | 4.50 | -0.22% | 24,682 |
| Aug 8, 2024 | 4.56 | 4.62 | 4.33 | 4.51 | 4.51 | 1.35% | 19,013 |
| Aug 7, 2024 | 4.71 | 4.91 | 4.38 | 4.45 | 4.45 | -5.58% | 27,437 |
| Aug 6, 2024 | 4.77 | 5.00 | 4.58 | 4.71 | 4.71 | 2.68% | 25,446 |
| Aug 5, 2024 | 5.25 | 5.25 | 4.23 | 4.59 | 4.59 | -14.37% | 59,790 |
| Aug 2, 2024 | 5.50 | 5.51 | 4.99 | 5.36 | 5.36 | -2.24% | 38,722 |
| Aug 1, 2024 | 5.75 | 5.88 | 5.05 | 5.48 | 5.48 | -2.52% | 59,163 |
| Jul 31, 2024 | 5.35 | 6.10 | 5.03 | 5.63 | 5.63 | 7.14% | 136,879 |
| Jul 30, 2024 | 5.74 | 5.74 | 4.89 | 5.25 | 5.25 | -5.63% | 65,021 |
| Jul 29, 2024 | 5.75 | 6.00 | 5.53 | 5.56 | 5.56 | -6.24% | 43,291 |
| Jul 26, 2024 | 6.04 | 6.25 | 5.76 | 5.93 | 5.93 | -1.80% | 60,805 |
| Jul 25, 2024 | 6.19 | 6.36 | 6.00 | 6.04 | 6.04 | 0.70% | 99,410 |
| Jul 24, 2024 | 6.15 | 6.34 | 5.85 | 6.00 | 6.00 | -3.58% | 49,551 |
| Jul 23, 2024 | 6.35 | 6.43 | 5.88 | 6.22 | 6.22 | -1.66% | 40,963 |
| Jul 22, 2024 | 7.00 | 7.00 | 6.13 | 6.33 | 6.33 | -4.84% | 46,442 |
| Jul 19, 2024 | 7.26 | 7.38 | 6.46 | 6.65 | 6.65 | -7.74% | 39,255 |
| Jul 18, 2024 | 7.42 | 7.57 | 7.08 | 7.21 | 7.21 | -5.16% | 29,627 |
| Jul 17, 2024 | 7.55 | 7.71 | 7.20 | 7.60 | 7.60 | 1.33% | 52,563 |
| Jul 16, 2024 | 7.00 | 7.73 | 7.00 | 7.50 | 7.50 | 5.78% | 85,246 |
| Jul 15, 2024 | 7.25 | 7.35 | 7.04 | 7.09 | 7.09 | -2.21% | 27,535 |
| Jul 12, 2024 | 7.28 | 7.60 | 7.13 | 7.25 | 7.25 | -1.02% | 40,160 |
| Jul 11, 2024 | 7.38 | 7.50 | 7.18 | 7.33 | 7.33 | -0.84% | 37,303 |
| Jul 10, 2024 | 7.54 | 7.64 | 7.03 | 7.39 | 7.39 | -6.17% | 73,826 |
| Jul 9, 2024 | 8.75 | 9.00 | 7.63 | 7.87 | 7.87 | -4.57% | 64,548 |
| Jul 8, 2024 | 8.35 | 8.75 | 8.17 | 8.25 | 8.25 | 1.98% | 90,606 |
| Jul 5, 2024 | 8.30 | 8.30 | 7.94 | 8.09 | 8.09 | -0.12% | 11,512 |
| Jul 3, 2024 | 8.06 | 8.39 | 8.03 | 8.10 | 8.10 | -2.56% | 10,766 |
| Jul 2, 2024 | 7.77 | 8.50 | 7.77 | 8.31 | 8.31 | 4.24% | 19,577 |