Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
0.8800
-0.0200 (-2.22%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 0.90 | 0.91 | 0.83 | 0.88 | 0.88 | -2.72% | 16,832 |
| Apr 16, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -1.98% | 35,479 |
| Apr 15, 2025 | 0.98 | 1.00 | 0.87 | 0.92 | 0.92 | -5.74% | 92,938 |
| Apr 14, 2025 | 1.08 | 1.20 | 0.87 | 0.97 | 0.97 | -15.30% | 316,554 |
| Apr 11, 2025 | 1.10 | 1.36 | 1.03 | 1.15 | 1.15 | 22.47% | 2,711,883 |
| Apr 10, 2025 | 0.85 | 0.95 | 0.85 | 0.94 | 0.94 | 11.79% | 43,832 |
| Apr 9, 2025 | 0.75 | 0.85 | 0.75 | 0.84 | 0.84 | 9.09% | 32,921 |
| Apr 8, 2025 | 0.97 | 0.98 | 0.71 | 0.77 | 0.77 | -19.79% | 125,716 |
| Apr 7, 2025 | 0.89 | 1.00 | 0.84 | 0.96 | 0.96 | 3.23% | 61,155 |
| Apr 4, 2025 | 1.04 | 1.04 | 0.90 | 0.93 | 0.93 | -15.45% | 38,012 |
| Apr 3, 2025 | 1.05 | 1.10 | 1.02 | 1.10 | 1.10 | 3.77% | 44,089 |
| Apr 2, 2025 | 0.97 | 1.07 | 0.95 | 1.06 | 1.06 | 12.89% | 49,324 |
| Apr 1, 2025 | 0.95 | 1.04 | 0.93 | 0.94 | 0.94 | -1.64% | 135,146 |
| Mar 31, 2025 | 0.98 | 1.02 | 0.94 | 0.95 | 0.95 | -3.19% | 18,579 |
| Mar 28, 2025 | 1.11 | 1.11 | 0.93 | 0.99 | 0.99 | -11.15% | 111,033 |
| Mar 27, 2025 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -1.77% | 14,717 |
| Mar 26, 2025 | 1.21 | 1.22 | 1.08 | 1.13 | 1.13 | -6.61% | 114,913 |
| Mar 25, 2025 | 1.22 | 1.24 | 1.18 | 1.21 | 1.21 | -3.20% | 39,694 |
| Mar 24, 2025 | 1.23 | 1.30 | 1.22 | 1.25 | 1.25 | -1.57% | 46,135 |
| Mar 21, 2025 | 1.14 | 1.28 | 1.14 | 1.27 | 1.27 | 11.40% | 61,392 |
| Mar 20, 2025 | 1.19 | 1.23 | 1.12 | 1.14 | 1.14 | -5.79% | 43,352 |
| Mar 19, 2025 | 1.27 | 1.27 | 1.17 | 1.21 | 1.21 | -6.20% | 59,167 |
| Mar 18, 2025 | 1.41 | 1.42 | 1.27 | 1.29 | 1.29 | -9.79% | 68,593 |
| Mar 17, 2025 | 1.44 | 1.46 | 1.41 | 1.43 | 1.43 | -2.39% | 30,227 |
| Mar 14, 2025 | 1.51 | 1.55 | 1.43 | 1.47 | 1.47 | -4.56% | 91,926 |
| Mar 13, 2025 | 1.51 | 1.56 | 1.50 | 1.54 | 1.54 | 0.33% | 52,953 |
| Mar 12, 2025 | 1.62 | 1.62 | 1.45 | 1.53 | 1.53 | -4.97% | 96,194 |
| Mar 11, 2025 | 1.51 | 1.63 | 1.45 | 1.61 | 1.61 | 7.33% | 143,056 |
| 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 |