Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
1.680
-0.100 (-5.62%)
At close: Dec 31, 2025, 4:00 PM EST
1.670
-0.010 (-0.60%)
After-hours: Dec 31, 2025, 7:55 PM EST
Freight Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1.78 | 1.80 | 1.68 | 1.68 | 1.68 | -5.62% | 51,848 |
| Dec 30, 2025 | 1.90 | 1.91 | 1.76 | 1.78 | 1.78 | -7.29% | 52,371 |
| Dec 29, 2025 | 2.06 | 2.07 | 1.91 | 1.92 | 1.92 | -5.88% | 46,566 |
| Dec 26, 2025 | 2.14 | 2.14 | 2.00 | 2.04 | 2.04 | -3.77% | 60,897 |
| Dec 24, 2025 | 2.16 | 2.23 | 2.03 | 2.12 | 2.12 | -3.64% | 75,399 |
| Dec 23, 2025 | 2.41 | 2.44 | 2.14 | 2.20 | 2.20 | -9.84% | 57,167 |
| Dec 22, 2025 | 2.51 | 2.56 | 2.35 | 2.44 | 2.44 | -2.01% | 80,392 |
| Dec 19, 2025 | 2.50 | 2.60 | 2.35 | 2.49 | 2.49 | 2.47% | 140,797 |
| Dec 18, 2025 | 2.30 | 2.54 | 2.26 | 2.43 | 2.43 | 4.74% | 98,988 |
| Dec 17, 2025 | 2.46 | 2.50 | 2.23 | 2.32 | 2.32 | -7.57% | 150,126 |
| Dec 16, 2025 | 2.55 | 2.73 | 2.40 | 2.51 | 2.51 | 3.29% | 377,121 |
| Dec 15, 2025 | 2.98 | 3.31 | 2.17 | 2.43 | 2.43 | -19.03% | 249,583 |
| Dec 12, 2025 | 3.49 | 3.54 | 3.00 | 3.00 | 3.00 | -11.74% | 182,369 |
| Dec 11, 2025 | 3.67 | 3.75 | 3.36 | 3.40 | 3.40 | -10.12% | 86,769 |
| Dec 10, 2025 | 3.85 | 4.09 | 3.75 | 3.78 | 3.78 | -2.63% | 51,506 |
| Dec 9, 2025 | 3.95 | 4.13 | 3.61 | 3.89 | 3.89 | -1.65% | 107,658 |
| Dec 8, 2025 | 3.71 | 3.97 | 3.55 | 3.95 | 3.95 | 12.86% | 158,132 |
| Dec 5, 2025 | 3.46 | 3.58 | 3.33 | 3.50 | 3.50 | 6.42% | 310,365 |
| Dec 4, 2025 | 3.35 | 3.35 | 3.21 | 3.29 | 3.29 | -1.79% | 83,434 |
| Dec 3, 2025 | 3.41 | 3.53 | 3.26 | 3.35 | 3.35 | -1.50% | 69,208 |
| Dec 2, 2025 | 3.53 | 3.54 | 3.40 | 3.40 | 3.40 | -3.63% | 78,549 |
| Dec 1, 2025 | 3.75 | 3.79 | 3.45 | 3.53 | 3.53 | -7.98% | 115,009 |
| Nov 28, 2025 | 3.90 | 3.95 | 3.70 | 3.83 | 3.83 | 0.34% | 147,143 |
| Nov 26, 2025 | 3.54 | 4.14 | 3.54 | 3.82 | 3.82 | 6.85% | 250,228 |
| Nov 25, 2025 | 3.65 | 3.75 | 3.46 | 3.58 | 3.58 | -3.74% | 119,376 |
| Nov 24, 2025 | 3.98 | 3.98 | 3.63 | 3.72 | 3.71 | -10.27% | 149,056 |
| Nov 21, 2025 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -2.59% | 297,880 |
| Nov 20, 2025 | 5.05 | 5.20 | 4.15 | 4.25 | 4.25 | -5.56% | 1,649,345 |
| Nov 19, 2025 | 4.93 | 6.85 | 4.50 | 4.50 | 4.50 | 36.32% | 55,781,388 |
| Nov 18, 2025 | 3.29 | 3.40 | 3.10 | 3.30 | 3.30 | 0.24% | 38,947 |
| Nov 17, 2025 | 3.68 | 3.75 | 3.17 | 3.29 | 3.29 | -11.72% | 63,860 |
| Nov 14, 2025 | 3.78 | 3.88 | 3.64 | 3.73 | 3.73 | -1.14% | 34,634 |
| Nov 13, 2025 | 4.06 | 4.18 | 3.70 | 3.77 | 3.77 | -8.36% | 45,661 |
| Nov 12, 2025 | 4.03 | 4.23 | 4.03 | 4.12 | 4.12 | 0.12% | 30,486 |
| Nov 11, 2025 | 4.24 | 4.24 | 4.05 | 4.11 | 4.11 | -2.74% | 25,942 |
| Nov 10, 2025 | 4.30 | 4.33 | 4.16 | 4.23 | 4.23 | 0.64% | 19,652 |
| Nov 7, 2025 | 4.05 | 4.25 | 3.90 | 4.20 | 4.20 | -0.31% | 64,020 |
| Nov 6, 2025 | 4.25 | 4.25 | 4.03 | 4.21 | 4.21 | -0.85% | 34,630 |
| Nov 5, 2025 | 4.32 | 4.40 | 4.19 | 4.25 | 4.25 | 2.41% | 41,818 |
| Nov 4, 2025 | 4.67 | 4.95 | 4.05 | 4.15 | 4.15 | -17.82% | 113,733 |
| Nov 3, 2025 | 4.71 | 5.30 | 4.71 | 5.05 | 5.05 | - | 150,391 |
| Oct 31, 2025 | 4.90 | 5.50 | 4.65 | 5.05 | 5.05 | -1.94% | 156,839 |
| Oct 30, 2025 | 5.60 | 5.65 | 5.15 | 5.15 | 5.15 | -11.97% | 210,936 |
| Oct 29, 2025 | 6.10 | 6.85 | 5.75 | 5.85 | 5.85 | -16.43% | 556,816 |
| Oct 28, 2025 | 9.00 | 10.25 | 6.85 | 7.00 | 7.00 | 13.82% | 21,306,678 |
| Oct 27, 2025 | 6.05 | 6.20 | 5.75 | 6.15 | 6.15 | 5.13% | 6,671,807 |
| Oct 24, 2025 | 5.90 | 5.97 | 5.80 | 5.85 | 5.85 | -0.85% | 10,805 |
| Oct 23, 2025 | 5.90 | 5.94 | 5.80 | 5.90 | 5.90 | - | 9,912 |
| Oct 22, 2025 | 6.10 | 6.20 | 5.80 | 5.90 | 5.90 | -4.07% | 30,205 |
| Oct 21, 2025 | 6.30 | 6.30 | 6.10 | 6.15 | 6.15 | -1.60% | 11,308 |