Freight Technologies, Inc. (FRGT)
NASDAQ: FRGT · Real-Time Price · USD
1.770
+0.090 (5.36%)
At close: Dec 20, 2024, 4:00 PM
1.850
+0.080 (4.52%)
After-hours: Dec 20, 2024, 7:51 PM EST

Freight Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20241.721.851.671.771.775.36%107,787
Dec 19, 20241.581.741.571.681.687.69%87,684
Dec 18, 20241.621.681.561.561.56-6.59%56,574
Dec 17, 20241.621.701.561.671.672.45%78,320
Dec 16, 20241.651.681.561.631.63-4.68%83,430
Dec 13, 20241.731.751.661.711.71-1.16%41,655
Dec 12, 20241.741.851.691.731.73-1.14%78,750
Dec 11, 20241.741.791.671.751.75-92,034
Dec 10, 20241.701.771.621.751.754.17%131,584
Dec 9, 20241.811.851.491.681.6810.53%1,759,241
Dec 6, 20241.681.701.451.521.52-6.17%170,758
Dec 5, 20241.611.761.511.621.621.89%371,368
Dec 4, 20241.461.601.421.591.598.16%145,304
Dec 3, 20241.491.571.371.471.472.08%183,954
Dec 2, 20241.381.441.301.441.442.86%76,873
Nov 29, 20241.411.411.361.401.402.94%23,500
Nov 27, 20241.431.461.351.361.36-2.86%52,683
Nov 26, 20241.501.501.361.401.40-4.11%99,747
Nov 25, 20241.481.521.451.461.46-0.68%26,926
Nov 22, 20241.431.521.431.471.472.80%62,146
Nov 21, 20241.481.481.391.431.430.70%43,473
Nov 20, 20241.491.511.391.421.42-6.58%86,404
Nov 19, 20241.381.561.381.521.5210.14%169,027
Nov 18, 20241.381.421.351.381.381.47%55,915
Nov 15, 20241.401.441.351.361.36-5.56%71,947
Nov 14, 20241.421.461.361.441.44-59,553
Nov 13, 20241.471.521.421.441.44-3.36%56,584
Nov 12, 20241.531.581.451.491.49-5.40%84,687
Nov 11, 20241.701.721.491.581.58-7.35%362,910
Nov 8, 20241.721.771.671.701.700.59%116,188
Nov 7, 20241.751.781.591.691.69-3.98%130,250
Nov 6, 20241.751.821.631.761.765.39%341,965
Nov 5, 20241.651.691.581.671.671.21%72,433
Nov 4, 20241.691.701.611.651.651.23%51,718
Nov 1, 20241.611.691.571.631.631.87%55,033
Oct 31, 20241.731.771.561.601.60-8.05%78,843
Oct 30, 20241.861.861.691.741.74-3.33%78,231
Oct 29, 20241.901.941.721.801.80-6.74%121,657
Oct 28, 20241.842.001.841.931.933.76%102,087
Oct 25, 20241.931.931.841.861.86-72,476
Oct 24, 20242.092.141.831.861.86-11.85%158,521
Oct 23, 20242.192.202.002.112.11-3.21%79,201
Oct 22, 20241.932.201.932.182.1813.54%164,758
Oct 21, 20242.072.141.851.921.92-8.57%123,743
Oct 18, 20241.932.211.882.102.109.95%280,019
Oct 17, 20241.841.981.751.911.915.52%130,164
Oct 16, 20241.731.831.721.811.815.85%117,918
Oct 15, 20241.821.851.651.711.71-5.52%125,222
Oct 14, 20241.932.021.781.811.81-7.18%97,824
Oct 11, 20242.002.171.931.951.95-1.02%250,786
Oct 10, 20241.701.991.701.971.9714.53%269,767
Oct 9, 20241.661.771.661.721.724.24%132,664
Oct 8, 20241.711.891.621.651.65-5.17%234,774
Oct 7, 20242.032.061.671.741.74-15.12%334,056
Oct 4, 20241.782.131.782.052.0513.89%495,622
Oct 3, 20241.841.871.751.801.80-4.00%133,711
Oct 2, 20241.701.881.451.881.887.14%699,029
Oct 1, 20241.861.941.721.751.75-9.33%422,137
Sep 30, 20242.052.061.831.931.93-5.85%511,950
Sep 27, 20242.072.181.962.052.05-4.65%544,572
Sep 26, 20241.982.221.852.152.152.38%1,128,953
Sep 25, 20242.523.181.912.102.100.24%14,420,429
Sep 24, 20241.972.121.872.102.103.46%485,868
Sep 23, 20242.232.361.902.032.03-28.82%1,054,232
Sep 20, 20243.003.052.752.852.85-12.06%473,586
Sep 19, 20244.064.182.903.243.244.46%3,488,328
Sep 18, 20242.833.382.643.103.1012.41%1,056,804
Sep 17, 20242.773.042.642.762.76-4.34%266,802
Sep 16, 20243.293.292.782.882.88-8.57%334,110
Sep 13, 20243.304.113.103.153.150.74%1,009,540
Sep 12, 20243.253.332.973.133.13-3.78%233,414
Sep 11, 20245.165.833.133.253.25-11.32%1,509,202
Sep 10, 20244.054.163.353.673.67-8.79%470,536
Sep 9, 20244.204.314.004.024.02-2.64%35,842
Sep 6, 20244.334.404.024.134.13-7.78%34,643
Sep 5, 20244.504.634.154.484.483.52%81,236
Sep 4, 20244.384.504.254.324.32-2.74%11,124
Sep 3, 20244.754.874.354.454.45-6.87%72,566
Aug 30, 20244.754.874.634.774.771.88%13,851
Aug 29, 20244.574.694.564.694.692.67%11,149
Aug 28, 20244.764.884.504.564.56-6.44%20,263
Aug 27, 20244.985.004.564.884.88-2.32%20,706
Aug 26, 20245.405.404.674.994.99-2.95%26,792
Aug 23, 20245.005.204.755.155.152.90%19,058
Aug 22, 20245.295.384.805.005.00-3.90%17,097
Aug 21, 20245.265.404.975.205.20-0.29%10,596
Aug 20, 20245.455.504.935.225.221.85%13,793
Aug 19, 20245.005.224.945.125.121.65%28,185
Aug 16, 20244.835.204.715.045.046.11%31,530
Aug 15, 20244.694.884.504.754.754.86%27,594
Aug 14, 20244.684.834.504.534.53-0.88%28,787
Aug 13, 20244.454.634.324.574.572.70%16,495
Aug 12, 20244.564.564.274.454.45-1.11%13,776
Aug 9, 20244.624.654.434.504.50-0.22%24,682
Aug 8, 20244.564.624.334.514.511.35%19,013
Aug 7, 20244.714.914.384.454.45-5.58%27,437
Aug 6, 20244.775.004.584.714.712.68%25,446
Aug 5, 20245.255.254.234.594.59-14.37%59,790
Aug 2, 20245.505.514.995.365.36-2.24%38,722
Aug 1, 20245.755.885.055.485.48-2.52%59,163